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 )

8.420 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM 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 (%)
Dec 31, 2003 4.801 4.811 4.785 4.801 29,309 +0.01(+0.14%)
Dec 30, 2003 4.765 4.795 4.735 4.795 36,487 +0.02(+0.42%)
Dec 29, 2003 4.684 4.795 4.684 4.775 43,665 +0.06(+1.20%)
Dec 26, 2003 4.758 4.765 4.718 4.718 10,766 -0.01(-0.28%)
Dec 24, 2003 4.781 4.781 4.731 4.731 12,262 -0.07(-1.39%)
Dec 23, 2003 4.704 4.798 4.698 4.798 60,712 +0.09(+1.99%)
Dec 22, 2003 4.711 4.715 4.688 4.704 101,087 -0.03(-0.71%)
Dec 19, 2003 4.755 4.798 4.731 4.738 176,754 +0.01(+0.14%)
Dec 18, 2003 4.765 4.765 4.731 4.731 71,778 +0.05(+1.07%)
Dec 17, 2003 4.708 4.778 4.668 4.681 181,539 -0.03(-0.57%)
Dec 16, 2003 4.715 4.728 4.664 4.708 125,911 +0.01(+0.21%)
Dec 15, 2003 4.628 4.698 4.581 4.698 54,731 +0.13(+2.93%)
Dec 12, 2003 4.678 4.678 4.564 4.564 93,611 -0.05(-1.09%)
Dec 11, 2003 4.581 4.694 4.581 4.614 96,900 +0.03(+0.58%)
Dec 10, 2003 4.597 4.631 4.587 4.587 35,590 +0.04(+0.88%)
Dec 09, 2003 4.534 4.604 4.534 4.547 41,870 +0.00(+0.00%)
Dec 08, 2003 4.577 4.594 4.547 4.547 123,219 -0.07(-1.45%)
Dec 05, 2003 4.634 4.648 4.574 4.614 75,367 -0.04(-0.86%)
Dec 04, 2003 4.664 4.678 4.648 4.654 57,721 +0.01(+0.14%)
Dec 03, 2003 4.547 4.648 4.547 4.648 93,311 +0.05(+1.02%)
Dec 02, 2003 4.614 4.614 4.564 4.601 87,031 +0.03(+0.58%)
Dec 01, 2003 4.584 4.597 4.541 4.574 99,592 +0.06(+1.26%)
Nov 28, 2003 4.564 4.581 4.517 4.517 6,878 -0.03(-0.59%)
Nov 26, 2003 4.514 4.564 4.514 4.544 61,011 +0.03(+0.67%)
Nov 25, 2003 4.544 4.611 4.497 4.514 114,845 -0.02(-0.37%)
Nov 24, 2003 4.567 4.597 4.464 4.531 110,658 -0.04(-0.88%)
Nov 21, 2003 4.554 4.574 4.554 4.571 66,095 +0.02(+0.51%)
Nov 20, 2003 4.514 4.614 4.514 4.547 49,646 +0.03(+0.59%)
Nov 19, 2003 4.497 4.577 4.497 4.521 78,059 -0.01(-0.15%)
Nov 18, 2003 4.420 4.564 4.380 4.527 162,398 +0.05(+1.04%)
Nov 17, 2003 4.477 4.497 4.457 4.480 66,095 +0.04(+0.98%)
Nov 14, 2003 4.397 4.437 4.397 4.437 131,593 +0.03(+0.68%)
Nov 13, 2003 4.367 4.407 4.367 4.407 175,259 +0.01(+0.15%)
Nov 12, 2003 4.407 4.424 4.380 4.400 90,919 -0.01(-0.30%)
Nov 11, 2003 4.407 4.414 4.407 4.414 62,207 +0.02(+0.38%)
Nov 10, 2003 4.377 4.407 4.377 4.397 126,808 +0.02(+0.54%)
Nov 07, 2003 4.330 4.377 4.330 4.373 105,873 +0.05(+1.16%)
Nov 06, 2003 4.330 4.333 4.323 4.323 54,731 +0.00(+0.08%)
Nov 05, 2003 4.350 4.320 4.283 4.320 387,603 +0.02(+0.39%)
Nov 04, 2003 4.350 4.350 4.303 4.303 45,908 -0.04(-1.00%)
Nov 03, 2003 4.333 4.353 4.320 4.347 177,917 -0.02(-0.54%)
Oct 31, 2003 4.350 4.377 4.350 4.370 86,732 +0.03(+0.62%)
Oct 30, 2003 4.330 4.343 4.330 4.343 114,845 -0.00(-0.08%)
Oct 29, 2003 4.276 4.347 4.276 4.347 231,186 +0.12(+2.77%)
Oct 28, 2003 4.283 4.283 4.213 4.230 226,700 -0.02(-0.47%)
Oct 27, 2003 4.273 4.280 4.220 4.250 158,211 -0.01(-0.24%)
Oct 24, 2003 4.236 4.270 4.163 4.260 1,155,035 +0.03(+0.79%)
Oct 23, 2003 4.180 4.240 4.180 4.226 170,174 +0.04(+1.04%)
Oct 22, 2003 4.163 4.220 4.163 4.183 226,401 -0.01(-0.16%)
Oct 21, 2003 4.146 4.213 4.146 4.190 229,092 +0.06(+1.54%)
Oct 20, 2003 4.123 4.139 4.113 4.126 363,079 +0.02(+0.57%)
Oct 17, 2003 4.106 4.123 4.096 4.103 536,244 +0.03(+0.74%)
Oct 16, 2003 4.079 4.089 4.046 4.073 645,108 +0.01(+0.25%)
Oct 15, 2003 4.079 4.103 4.076 4.062 536,543 -0.05(-1.22%)
Oct 14, 2003 4.116 4.116 4.086 4.113 1,003,702 -0.00(-0.08%)
Oct 13, 2003 4.119 4.119 4.096 4.116 126,210 -0.00(-0.08%)
Oct 10, 2003 4.126 4.126 4.079 4.119 163,595 +0.04(+0.98%)
Oct 09, 2003 4.119 4.129 4.079 4.079 136,678 -0.05(-1.21%)
Oct 08, 2003 4.119 4.129 4.106 4.129 102,583 +0.01(+0.24%)
Oct 07, 2003 4.103 4.129 4.089 4.119 446,222 +0.02(+0.41%)
Oct 06, 2003 4.129 4.129 4.103 4.103 74,470 -0.03(-0.81%)
Oct 03, 2003 4.139 4.139 4.129 4.136 67,890 +0.00(+0.08%)
Oct 02, 2003 4.129 4.133 4.116 4.133 76,862 -0.00(-0.08%)
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.