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 (%)
Dec 31, 2014 5.907 5.907 5.907 5.907 37,346 +0.02(+0.26%)
Dec 30, 2014 5.856 5.897 5.794 5.892 56,598 +0.01(+0.17%)
Dec 29, 2014 5.871 5.922 5.851 5.881 96,244 +0.04(+0.61%)
Dec 26, 2014 5.933 5.940 5.840 5.846 37,843 -0.08(-1.38%)
Dec 24, 2014 5.948 5.927 5.927 5.927 33,044 -0.07(-1.19%)
Dec 23, 2014 6.014 6.055 5.989 5.999 36,580 -0.05(-0.76%)
Dec 22, 2014 6.163 6.167 6.045 6.045 47,631 -0.14(-2.31%)
Dec 19, 2014 6.066 6.198 5.999 6.188 89,000 +0.17(+2.74%)
Dec 18, 2014 5.896 6.023 5.896 6.023 116,041 +0.13(+2.24%)
Dec 17, 2014 5.850 5.896 5.850 5.891 69,385 +0.02(+0.26%)
Dec 16, 2014 5.876 5.901 5.825 5.876 79,882 -0.04(-0.69%)
Dec 15, 2014 5.947 6.009 5.906 5.916 36,496 -0.06(-0.94%)
Dec 12, 2014 5.896 6.013 5.896 5.972 37,965 +0.04(+0.60%)
Dec 11, 2014 5.916 5.982 5.901 5.937 56,499 +0.04(+0.76%)
Dec 10, 2014 5.942 5.952 5.886 5.892 42,022 -0.05(-0.83%)
Dec 09, 2014 5.977 5.977 5.909 5.942 65,905 -0.06(-0.93%)
Dec 08, 2014 5.952 6.038 5.926 5.998 64,935 +0.07(+1.19%)
Dec 05, 2014 5.921 5.962 5.916 5.927 90,616 -0.06(-1.01%)
Dec 04, 2014 5.972 6.003 5.962 5.987 63,969 +0.01(+0.17%)
Dec 03, 2014 5.977 5.998 5.966 5.977 42,477 +0.01(+0.17%)
Dec 02, 2014 5.957 5.985 5.957 5.967 23,196 +0.01(+0.15%)
Dec 01, 2014 5.957 5.998 5.957 5.958 32,350 +0.00(+0.02%)
Nov 28, 2014 5.967 5.987 5.921 5.957 49,420 +0.01(+0.09%)
Nov 26, 2014 5.952 5.952 5.952 5.952 23,806 +0.01(+0.25%)
Nov 25, 2014 5.993 5.993 5.937 5.937 52,215 -0.05(-0.76%)
Nov 24, 2014 5.993 6.010 5.962 5.983 107,536 +0.02(+0.35%)
Nov 21, 2014 5.952 5.962 5.926 5.962 34,937 +0.02(+0.34%)
Nov 20, 2014 5.942 5.962 5.926 5.942 72,183 +0.05(+0.78%)
Nov 19, 2014 5.906 5.921 5.896 5.896 35,286 -0.01(-0.09%)
Nov 18, 2014 5.860 5.922 5.860 5.901 91,552 +0.08(+1.42%)
Nov 17, 2014 5.828 5.884 5.813 5.818 110,689 +0.01(+0.18%)
Nov 14, 2014 5.813 5.813 5.788 5.808 14,552 -0.00(-0.01%)
Nov 13, 2014 5.778 5.818 5.778 5.808 43,737 +0.03(+0.44%)
Nov 12, 2014 5.803 5.808 5.783 5.783 41,470 -0.01(-0.09%)
Nov 11, 2014 5.808 5.808 5.777 5.788 26,058 +0.00(+0.00%)
Nov 10, 2014 5.778 5.798 5.763 5.788 73,970 -0.01(-0.17%)
Nov 07, 2014 5.742 5.833 5.742 5.798 49,111 +0.04(+0.61%)
Nov 06, 2014 5.692 5.773 5.687 5.763 55,279 +0.06(+0.97%)
Nov 05, 2014 5.753 5.773 5.687 5.707 49,260 -0.05(-0.79%)
Nov 04, 2014 5.758 5.771 5.742 5.753 23,625 +0.01(+0.18%)
Nov 03, 2014 5.697 5.788 5.696 5.742 90,047 +0.06(+1.07%)
Oct 31, 2014 5.672 5.697 5.647 5.682 41,304 +0.03(+0.45%)
Oct 30, 2014 5.662 5.662 5.611 5.657 46,824 +0.00(+0.00%)
Oct 29, 2014 5.652 5.667 5.611 5.657 22,350 +0.04(+0.63%)
Oct 28, 2014 5.631 5.672 5.611 5.621 29,202 -0.01(-0.09%)
Oct 27, 2014 5.631 5.616 5.606 5.626 22,334 +0.01(+0.18%)
Oct 24, 2014 5.631 5.677 5.611 5.616 31,210 -0.05(-0.80%)
Oct 23, 2014 5.687 5.697 5.640 5.662 31,636 +0.02(+0.38%)
Oct 22, 2014 5.631 5.662 5.611 5.640 81,927 +0.05(+0.90%)
Oct 21, 2014 5.599 5.615 5.544 5.590 66,288 -0.01(-0.17%)
Oct 20, 2014 5.680 5.559 5.579 5.599 37,578 +0.04(+0.72%)
Oct 17, 2014 5.589 5.669 5.519 5.559 85,994 -0.01(-0.18%)
Oct 16, 2014 5.449 5.569 5.449 5.569 35,848 +0.07(+1.19%)
Oct 15, 2014 5.514 5.524 5.434 5.504 51,215 -0.01(-0.16%)
Oct 14, 2014 5.504 5.569 5.499 5.513 46,444 +0.00(+0.06%)
Oct 13, 2014 5.496 5.536 5.496 5.509 27,918 +0.01(+0.09%)
Oct 10, 2014 5.544 5.589 5.504 5.504 76,704 -0.02(-0.27%)
Oct 09, 2014 5.519 5.569 5.509 5.519 72,337 -0.05(-0.81%)
Oct 08, 2014 5.489 5.564 5.484 5.564 37,427 +0.05(+0.91%)
Oct 07, 2014 5.484 5.529 5.479 5.514 31,326 -0.00(-0.05%)
Oct 06, 2014 5.509 5.519 5.496 5.517 60,696 +0.01(+0.23%)
Oct 03, 2014 5.499 5.509 5.469 5.504 69,031 +0.04(+0.73%)
Oct 02, 2014 5.449 5.469 5.419 5.464 71,333 -0.01(-0.22%)
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.