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: 6:30 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, 2015 5.936 5.897 5.897 5.897 36,003 +0.01(+0.19%)
Dec 30, 2015 5.931 5.958 5.859 5.886 29,774 -0.06(-0.99%)
Dec 29, 2015 5.892 5.947 5.886 5.945 24,817 +0.04(+0.75%)
Dec 28, 2015 5.975 5.975 5.901 5.901 21,895 -0.04(-0.69%)
Dec 24, 2015 5.958 5.942 5.942 5.942 13,026 +0.03(+0.47%)
Dec 23, 2015 5.886 5.909 5.842 5.914 36,041 +0.07(+1.26%)
Dec 22, 2015 5.792 5.875 5.792 5.840 19,621 +0.03(+0.44%)
Dec 21, 2015 5.765 5.826 5.765 5.815 19,829 +0.09(+1.57%)
Dec 18, 2015 5.735 5.763 5.714 5.724 32,795 +0.00(+0.00%)
Dec 17, 2015 5.692 5.746 5.681 5.724 44,797 +0.07(+1.16%)
Dec 16, 2015 5.609 5.697 5.609 5.659 43,439 +0.10(+1.88%)
Dec 15, 2015 5.571 5.593 5.521 5.554 148,802 +0.03(+0.60%)
Dec 14, 2015 5.648 5.692 5.499 5.521 136,011 -0.15(-2.61%)
Dec 11, 2015 5.708 5.719 5.664 5.670 45,868 -0.07(-1.24%)
Dec 10, 2015 5.790 5.829 5.735 5.741 53,683 -0.07(-1.13%)
Dec 09, 2015 5.911 6.004 5.796 5.807 64,618 -0.08(-1.40%)
Dec 08, 2015 5.906 5.917 5.884 5.889 13,989 -0.01(-0.19%)
Dec 07, 2015 5.982 5.982 5.884 5.900 33,951 -0.08(-1.38%)
Dec 04, 2015 5.955 6.021 5.955 5.982 15,743 +0.03(+0.46%)
Dec 03, 2015 5.955 5.971 5.928 5.955 27,206 +0.02(+0.28%)
Dec 02, 2015 5.977 5.977 5.928 5.939 39,564 -0.02(-0.37%)
Dec 01, 2015 5.955 5.971 5.928 5.960 47,652 +0.02(+0.37%)
Nov 30, 2015 5.966 5.971 5.900 5.939 37,073 +0.02(+0.37%)
Nov 27, 2015 5.982 5.982 5.917 5.917 10,226 -0.02(-0.40%)
Nov 25, 2015 5.950 5.941 5.941 5.941 39,537 +0.00(+0.03%)
Nov 24, 2015 5.939 5.982 5.939 5.939 47,267 +0.00(+0.00%)
Nov 23, 2015 5.966 5.982 5.933 5.939 36,966 -0.03(-0.46%)
Nov 20, 2015 5.939 5.982 5.884 5.966 53,262 +0.02(+0.28%)
Nov 19, 2015 5.884 5.971 5.873 5.950 47,453 +0.08(+1.40%)
Nov 18, 2015 5.939 5.939 5.862 5.867 35,507 -0.05(-0.81%)
Nov 17, 2015 5.899 5.926 5.888 5.915 42,956 +0.03(+0.46%)
Nov 16, 2015 5.937 5.937 5.888 5.888 30,336 -0.05(-0.83%)
Nov 13, 2015 5.948 5.948 5.882 5.937 23,496 +0.00(+0.00%)
Nov 12, 2015 5.942 5.959 5.931 5.937 27,713 -0.01(-0.24%)
Nov 11, 2015 5.964 5.964 5.948 5.951 18,222 +0.00(+0.06%)
Nov 10, 2015 5.893 5.969 5.893 5.948 26,168 +0.04(+0.65%)
Nov 09, 2015 5.915 5.950 5.877 5.910 68,167 -0.03(-0.55%)
Nov 06, 2015 5.980 5.997 5.904 5.942 91,228 -0.04(-0.63%)
Nov 05, 2015 5.915 5.980 5.915 5.980 37,268 +0.04(+0.72%)
Nov 04, 2015 5.942 5.964 5.937 5.937 29,059 +0.00(+0.00%)
Nov 03, 2015 5.937 5.953 5.902 5.937 39,507 -0.01(-0.09%)
Nov 02, 2015 5.910 5.942 5.860 5.942 76,944 +0.05(+0.93%)
Oct 30, 2015 5.888 5.925 5.839 5.888 36,884 +0.03(+0.56%)
Oct 29, 2015 5.893 5.915 5.850 5.855 27,401 -0.03(-0.56%)
Oct 28, 2015 5.904 5.904 5.888 5.888 15,522 -0.01(-0.09%)
Oct 27, 2015 5.871 5.915 5.871 5.893 19,097 +0.02(+0.28%)
Oct 26, 2015 5.931 5.931 5.874 5.877 32,942 -0.04(-0.65%)
Oct 23, 2015 5.926 5.937 5.899 5.915 21,958 +0.00(+0.00%)
Oct 22, 2015 5.893 5.937 5.893 5.915 30,948 +0.03(+0.46%)
Oct 21, 2015 5.839 5.888 5.839 5.888 22,626 +0.02(+0.31%)
Oct 20, 2015 5.810 5.902 5.810 5.870 40,955 +0.06(+1.12%)
Oct 19, 2015 5.799 5.837 5.794 5.805 54,891 +0.02(+0.37%)
Oct 16, 2015 5.767 5.783 5.756 5.783 21,880 +0.03(+0.56%)
Oct 15, 2015 5.729 5.766 5.707 5.751 23,756 +0.02(+0.28%)
Oct 14, 2015 5.729 5.745 5.718 5.734 18,571 +0.01(+0.15%)
Oct 13, 2015 5.734 5.751 5.723 5.726 38,237 -0.00(-0.06%)
Oct 12, 2015 5.702 5.756 5.681 5.729 46,130 +0.04(+0.76%)
Oct 09, 2015 5.642 5.734 5.642 5.686 37,853 +0.01(+0.19%)
Oct 08, 2015 5.648 5.675 5.621 5.675 16,162 +0.05(+0.96%)
Oct 07, 2015 5.604 5.655 5.604 5.621 39,487 -0.01(-0.10%)
Oct 06, 2015 5.604 5.637 5.588 5.626 42,579 +0.04(+0.68%)
Oct 05, 2015 5.604 5.621 5.583 5.588 81,468 +0.02(+0.39%)
Oct 02, 2015 5.566 5.566 5.517 5.566 32,493 +0.02(+0.29%)
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.