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: 4:10 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 (%)
Dec 31, 2012 4.810 4.871 4.797 4.871 162,527 +0.11(+2.29%)
Dec 28, 2012 4.745 4.807 4.728 4.762 84,608 -0.02(-0.37%)
Dec 27, 2012 4.767 4.796 4.715 4.780 76,822 +0.00(+0.00%)
Dec 26, 2012 4.828 4.862 4.723 4.780 176,718 -0.06(-1.26%)
Dec 24, 2012 4.845 4.845 4.763 4.841 37,556 -0.01(-0.18%)
Dec 21, 2012 4.810 4.880 4.810 4.849 83,617 -0.03(-0.62%)
Dec 20, 2012 4.845 4.884 4.845 4.880 43,529 +0.01(+0.19%)
Dec 19, 2012 4.841 4.875 4.841 4.871 58,876 +0.03(+0.52%)
Dec 18, 2012 4.781 4.858 4.781 4.845 92,118 +0.05(+0.98%)
Dec 17, 2012 4.760 4.803 4.760 4.798 78,607 +0.02(+0.45%)
Dec 14, 2012 4.760 4.815 4.760 4.777 43,256 +0.00(+0.09%)
Dec 13, 2012 4.807 4.837 4.773 4.773 49,033 -0.05(-1.06%)
Dec 12, 2012 4.794 4.845 4.790 4.824 65,892 -0.00(-0.09%)
Dec 11, 2012 4.854 4.858 4.760 4.828 93,732 -0.03(-0.62%)
Dec 10, 2012 4.845 4.948 4.777 4.858 78,122 -0.02(-0.43%)
Dec 07, 2012 4.901 4.901 4.845 4.879 98,553 -0.05(-0.98%)
Dec 06, 2012 4.867 4.952 4.854 4.927 77,197 +0.02(+0.36%)
Dec 05, 2012 4.939 4.939 4.909 4.909 54,908 -0.06(-1.20%)
Dec 04, 2012 4.901 4.986 4.888 4.969 96,867 +0.03(+0.52%)
Nov 30, 2012 4.948 5.020 4.926 4.943 88,584 -0.03(-0.60%)
Nov 29, 2012 4.982 4.982 4.939 4.973 40,127 +0.01(+0.17%)
Nov 28, 2012 4.952 4.973 4.919 4.965 63,270 +0.02(+0.43%)
Nov 27, 2012 4.850 4.943 4.845 4.943 84,709 +0.06(+1.22%)
Nov 26, 2012 4.879 4.884 4.826 4.884 60,225 +0.00(+0.09%)
Nov 23, 2012 4.828 4.879 4.828 4.879 27,903 +0.03(+0.62%)
Nov 21, 2012 4.807 4.879 4.807 4.850 78,907 +0.04(+0.80%)
Nov 20, 2012 4.773 4.943 4.764 4.811 122,857 +0.00(+0.05%)
Nov 19, 2012 4.838 4.919 4.809 4.809 74,377 -0.02(-0.35%)
Nov 16, 2012 4.635 4.834 4.585 4.826 51,293 +0.19(+4.12%)
Nov 15, 2012 4.741 4.749 4.622 4.635 200,470 -0.12(-2.58%)
Nov 14, 2012 4.974 4.974 4.741 4.758 257,841 -0.18(-3.61%)
Nov 13, 2012 4.949 4.973 4.923 4.936 32,913 -0.01(-0.17%)
Nov 12, 2012 4.940 4.991 4.919 4.944 40,167 -0.00(-0.04%)
Nov 09, 2012 4.940 5.012 4.932 4.946 60,273 -0.02(-0.47%)
Nov 08, 2012 4.949 4.991 4.940 4.970 47,638 -0.01(-0.17%)
Nov 07, 2012 4.987 5.029 4.928 4.978 121,270 -0.06(-1.26%)
Nov 06, 2012 5.084 5.101 5.042 5.042 25,393 -0.01(-0.17%)
Nov 05, 2012 5.067 5.082 5.046 5.050 42,909 -0.05(-0.92%)
Nov 02, 2012 5.127 5.127 5.080 5.097 26,282 -0.02(-0.33%)
Nov 01, 2012 5.089 5.127 5.075 5.114 49,871 +0.00(+0.08%)
Oct 31, 2012 5.089 5.110 5.050 5.110 39,419 +0.03(+0.63%)
Oct 26, 2012 5.093 5.078 5.078 5.078 59,426 -0.04(-0.88%)
Oct 25, 2012 5.034 5.127 5.034 5.123 27,807 +0.07(+1.34%)
Oct 24, 2012 5.000 5.067 5.000 5.055 58,431 +0.05(+0.93%)
Oct 23, 2012 5.089 5.122 5.004 5.008 94,736 -0.16(-3.15%)
Oct 19, 2012 5.133 5.171 5.121 5.171 63,171 +0.07(+1.40%)
Oct 18, 2012 5.121 5.179 5.062 5.099 29,707 -0.05(-0.98%)
Oct 17, 2012 5.158 5.175 5.125 5.150 37,668 +0.03(+0.66%)
Oct 16, 2012 5.095 5.145 5.057 5.116 72,097 +0.06(+1.15%)
Oct 15, 2012 5.049 5.074 5.049 5.058 51,349 +0.03(+0.60%)
Oct 12, 2012 5.015 5.062 5.015 5.028 28,333 +0.02(+0.42%)
Oct 11, 2012 4.956 5.062 4.956 5.007 91,462 +0.04(+0.76%)
Oct 10, 2012 5.121 5.133 4.969 4.969 95,192 -0.15(-2.95%)
Oct 09, 2012 5.070 5.175 5.057 5.120 45,961 +0.04(+0.73%)
Oct 08, 2012 5.024 5.087 5.024 5.083 31,793 +0.03(+0.58%)
Oct 05, 2012 5.019 5.083 5.011 5.053 74,641 +0.03(+0.67%)
Oct 04, 2012 5.011 5.049 5.007 5.019 23,066 +0.00(+0.00%)
Oct 03, 2012 5.032 5.083 4.998 5.019 56,861 -0.04(-0.75%)
Oct 02, 2012 5.066 5.095 5.025 5.057 30,051 -0.01(-0.17%)
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.