Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine Preferred Income Opportunity Fund (NY: PFO )

8.410 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 2.418 2.421 2.372 2.378 32,771 -0.06(-2.60%)
Oct 29, 2009 2.441 2.475 2.411 2.441 83,975 +0.02(+0.69%)
Oct 28, 2009 2.491 2.491 2.344 2.424 70,991 -0.07(-2.68%)
Oct 27, 2009 2.491 2.491 2.468 2.491 54,418 +0.01(+0.54%)
Oct 26, 2009 2.478 2.491 2.476 2.478 24,335 +0.00(+0.14%)
Oct 23, 2009 2.475 2.478 2.431 2.475 49,364 +0.01(+0.58%)
Oct 22, 2009 2.501 2.501 2.460 2.460 46,523 -0.02(-0.85%)
Oct 21, 2009 2.501 2.501 2.455 2.481 55,375 -0.00(-0.13%)
Oct 20, 2009 2.498 2.505 2.481 2.485 41,571 -0.02(-0.80%)
Oct 19, 2009 2.498 2.508 2.485 2.505 37,322 +0.01(+0.27%)
Oct 16, 2009 2.501 2.505 2.461 2.498 58,326 +0.01(+0.27%)
Oct 15, 2009 2.455 2.495 2.451 2.491 68,506 +0.02(+0.81%)
Oct 14, 2009 2.448 2.481 2.441 2.471 94,605 +0.02(+0.68%)
Oct 13, 2009 2.505 2.505 2.441 2.455 48,987 -0.04(-1.61%)
Oct 12, 2009 2.461 2.501 2.448 2.495 88,732 +0.03(+1.36%)
Oct 09, 2009 2.445 2.485 2.445 2.461 53,632 -0.01(-0.41%)
Oct 08, 2009 2.471 2.491 2.441 2.471 33,192 +0.02(+0.81%)
Oct 07, 2009 2.441 2.475 2.441 2.451 40,309 -0.00(-0.13%)
Oct 06, 2009 2.424 2.461 2.414 2.455 114,216 +0.04(+1.52%)
Oct 05, 2009 2.391 2.424 2.391 2.418 51,730 -0.01(-0.28%)
Oct 02, 2009 2.434 2.441 2.418 2.424 39,640 -0.02(-0.68%)
Oct 01, 2009 2.448 2.455 2.420 2.441 65,297 +0.01(+0.41%)
Sep 30, 2009 2.468 2.468 2.431 2.431 25,675 -0.01(-0.55%)
Sep 29, 2009 2.481 2.481 2.441 2.445 45,809 -0.02(-0.68%)
Sep 28, 2009 2.438 2.481 2.438 2.461 41,646 +0.00(+0.14%)
Sep 25, 2009 2.314 2.458 2.314 2.458 126,432 +0.05(+2.08%)
Sep 24, 2009 2.408 2.418 2.394 2.408 26,796 -0.01(-0.41%)
Sep 23, 2009 2.418 2.418 2.391 2.418 92,201 +0.03(+1.26%)
Sep 22, 2009 2.418 2.418 2.378 2.388 51,625 -0.01(-0.33%)
Sep 21, 2009 2.424 2.424 2.384 2.396 23,399 -0.03(-1.19%)
Sep 18, 2009 2.408 2.424 2.391 2.424 56,072 +0.03(+1.10%)
Sep 17, 2009 2.364 2.408 2.364 2.398 49,795 +0.04(+1.86%)
Sep 16, 2009 2.341 2.397 2.341 2.354 68,685 +0.04(+1.59%)
Sep 15, 2009 2.317 2.317 2.308 2.317 22,864 +0.00(+0.14%)
Sep 14, 2009 2.261 2.314 2.261 2.314 89,274 +0.05(+2.37%)
Sep 11, 2009 2.307 2.311 2.247 2.261 76,753 -0.03(-1.17%)
Sep 10, 2009 2.277 2.331 2.277 2.287 55,246 +0.00(+0.00%)
Sep 09, 2009 2.264 2.294 2.264 2.287 23,327 +0.00(+0.15%)
Sep 08, 2009 2.267 2.284 2.261 2.284 21,515 +0.02(+0.89%)
Sep 04, 2009 2.254 2.264 2.247 2.264 22,427 +0.02(+0.74%)
Sep 03, 2009 2.200 2.327 2.200 2.247 171,440 +0.03(+1.36%)
Sep 02, 2009 2.197 2.232 2.197 2.217 43,479 -0.00(-0.15%)
Sep 01, 2009 2.207 2.251 2.200 2.220 69,322 -0.01(-0.30%)
Aug 31, 2009 2.224 2.245 2.210 2.227 61,768 -0.01(-0.30%)
Aug 28, 2009 2.247 2.247 2.227 2.234 68,473 +0.00(+0.15%)
Aug 27, 2009 2.224 2.247 2.210 2.231 48,144 +0.00(+0.03%)
Aug 26, 2009 2.210 2.247 2.210 2.230 48,946 +0.01(+0.27%)
Aug 25, 2009 2.220 2.234 2.207 2.224 32,146 +0.01(+0.30%)
Aug 24, 2009 2.254 2.254 2.197 2.217 79,806 -0.02(-1.04%)
Aug 21, 2009 2.220 2.241 2.220 2.241 36,135 +0.03(+1.52%)
Aug 20, 2009 2.194 2.227 2.194 2.207 77,623 -0.02(-0.75%)
Aug 19, 2009 2.180 2.224 2.174 2.224 15,400 +0.01(+0.45%)
Aug 18, 2009 2.147 2.214 2.144 2.214 58,587 +0.05(+2.18%)
Aug 17, 2009 2.210 2.210 2.073 2.167 102,718 -0.06(-2.57%)
Aug 14, 2009 2.257 2.257 2.194 2.224 67,632 -0.01(-0.45%)
Aug 13, 2009 2.187 2.264 2.187 2.234 132,595 +0.02(+0.91%)
Aug 12, 2009 2.241 2.254 2.204 2.214 75,626 -0.01(-0.60%)
Aug 11, 2009 2.190 2.241 2.190 2.227 132,640 +0.02(+1.06%)
Aug 10, 2009 2.204 2.207 2.157 2.204 56,239 +0.01(+0.46%)
Aug 07, 2009 2.174 2.207 2.144 2.194 26,165 +0.03(+1.39%)
Aug 06, 2009 2.210 2.210 2.144 2.164 63,933 -0.04(-1.67%)
Aug 05, 2009 2.167 2.200 2.147 2.200 85,320 +0.01(+0.46%)
Aug 04, 2009 2.207 2.220 2.157 2.190 73,499 -0.00(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.