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 (%)
Mar 28, 2024 8.344 8.354 8.314 8.344 25,160 +0.04(+0.48%)
Mar 27, 2024 8.314 8.314 8.284 8.304 16,922 +0.02(+0.24%)
Mar 26, 2024 8.274 8.304 8.255 8.284 34,198 -0.03(-0.36%)
Mar 25, 2024 8.324 8.344 8.304 8.314 37,677 -0.01(-0.12%)
Mar 22, 2024 8.274 8.344 8.274 8.324 25,077 +0.04(+0.48%)
Mar 21, 2024 8.284 8.304 8.235 8.284 24,003 +0.05(+0.60%)
Mar 20, 2024 8.235 8.260 8.205 8.235 27,658 +0.04(+0.43%)
Mar 19, 2024 8.180 8.210 8.155 8.200 27,082 +0.04(+0.48%)
Mar 18, 2024 8.141 8.160 8.127 8.160 28,208 +0.02(+0.24%)
Mar 15, 2024 8.141 8.151 8.121 8.141 7,279 +0.04(+0.49%)
Mar 14, 2024 8.160 8.173 8.092 8.101 17,497 -0.06(-0.72%)
Mar 13, 2024 8.121 8.190 8.121 8.160 20,025 +0.04(+0.50%)
Mar 12, 2024 8.121 8.151 8.092 8.120 38,652 -0.00(-0.01%)
Mar 11, 2024 8.170 8.170 8.111 8.121 32,042 -0.03(-0.36%)
Mar 08, 2024 8.131 8.170 8.131 8.151 12,837 +0.02(+0.24%)
Mar 07, 2024 8.101 8.141 8.101 8.131 12,125 +0.04(+0.49%)
Mar 06, 2024 8.121 8.131 8.082 8.092 20,674 +0.02(+0.24%)
Mar 05, 2024 8.101 8.131 8.072 8.072 32,466 -0.04(-0.48%)
Mar 04, 2024 8.111 8.160 8.101 8.111 25,900 -0.04(-0.48%)
Mar 01, 2024 8.151 8.328 8.121 8.151 42,025 +0.03(+0.36%)
Feb 29, 2024 8.151 8.151 8.092 8.121 27,508 +0.04(+0.49%)
Feb 28, 2024 8.062 8.097 8.062 8.082 50,398 +0.00(+0.01%)
Feb 27, 2024 8.121 8.121 8.062 8.081 26,092 -0.01(-0.13%)
Feb 26, 2024 8.121 8.131 8.082 8.092 56,138 -0.04(-0.48%)
Feb 23, 2024 8.072 8.141 8.072 8.131 40,477 +0.05(+0.61%)
Feb 22, 2024 8.111 8.131 8.082 8.082 31,931 +0.00(+0.00%)
Feb 21, 2024 8.052 8.101 8.052 8.082 32,098 +0.03(+0.31%)
Feb 20, 2024 8.017 8.076 8.017 8.057 34,136 +0.03(+0.37%)
Feb 16, 2024 8.027 8.066 8.017 8.027 18,213 -0.05(-0.61%)
Feb 15, 2024 8.017 8.076 8.017 8.076 36,769 +0.09(+1.10%)
Feb 14, 2024 7.949 7.988 7.949 7.988 39,989 +0.04(+0.49%)
Feb 13, 2024 8.017 8.027 7.929 7.949 54,177 -0.13(-1.57%)
Feb 12, 2024 8.047 8.105 8.047 8.076 35,191 +0.05(+0.61%)
Feb 09, 2024 8.017 8.037 8.008 8.027 28,292 +0.04(+0.49%)
Feb 08, 2024 8.066 8.066 7.964 7.988 31,245 -0.04(-0.49%)
Feb 07, 2024 8.105 8.105 8.027 8.027 33,062 -0.06(-0.73%)
Feb 06, 2024 8.086 8.086 8.052 8.086 23,129 +0.06(+0.73%)
Feb 05, 2024 8.135 8.135 8.018 8.027 17,604 -0.04(-0.48%)
Feb 02, 2024 8.164 8.164 8.048 8.066 41,949 -0.10(-1.20%)
Feb 01, 2024 8.213 8.291 8.135 8.164 68,008 -0.01(-0.12%)
Jan 31, 2024 8.242 8.281 8.174 8.174 63,226 -0.06(-0.71%)
Jan 30, 2024 8.193 8.242 8.184 8.233 34,128 -0.01(-0.12%)
Jan 29, 2024 8.223 8.262 8.125 8.242 38,234 +0.02(+0.24%)
Jan 26, 2024 8.223 8.242 8.203 8.223 14,015 +0.00(+0.00%)
Jan 25, 2024 8.135 8.262 8.107 8.223 49,897 +0.11(+1.33%)
Jan 24, 2024 8.135 8.135 8.017 8.115 48,819 +0.07(+0.85%)
Jan 23, 2024 8.086 8.086 7.841 8.047 27,674 +0.00(+0.06%)
Jan 22, 2024 8.022 8.061 7.998 8.042 50,335 +0.09(+1.10%)
Jan 19, 2024 7.993 8.013 7.915 7.954 18,856 -0.04(-0.49%)
Jan 18, 2024 7.974 8.022 7.896 7.993 36,549 +0.02(+0.24%)
Jan 17, 2024 7.984 8.013 7.915 7.974 19,685 -0.01(-0.12%)
Jan 16, 2024 8.100 8.091 7.974 7.984 41,458 -0.09(-1.08%)
Jan 12, 2024 8.071 8.110 8.039 8.071 25,427 +0.03(+0.36%)
Jan 11, 2024 8.013 8.042 7.994 8.042 17,107 +0.03(+0.36%)
Jan 10, 2024 7.925 8.022 7.925 8.013 30,427 +0.09(+1.10%)
Jan 09, 2024 7.954 8.018 7.896 7.925 27,539 -0.03(-0.37%)
Jan 08, 2024 7.877 7.988 7.838 7.954 25,160 +0.10(+1.24%)
Jan 05, 2024 7.857 7.905 7.823 7.857 38,596 -0.02(-0.25%)
Jan 04, 2024 7.799 7.877 7.799 7.877 19,614 +0.05(+0.62%)
Jan 03, 2024 7.809 7.847 7.770 7.828 35,861 +0.07(+0.86%)
Jan 02, 2024 7.779 7.838 7.672 7.761 40,990 +0.02(+0.26%)
Dec 29, 2023 7.867 7.867 7.682 7.740 46,532 -0.09(-1.12%)
Dec 28, 2023 7.857 7.867 7.799 7.828 18,654 +0.00(+0.00%)
Dec 27, 2023 7.770 7.847 7.765 7.828 54,248 +0.05(+0.62%)
Dec 26, 2023 7.809 7.818 7.770 7.779 40,242 -0.02(-0.25%)
Dec 22, 2023 7.799 7.867 7.799 7.799 34,240 +0.00(+0.00%)
Dec 21, 2023 7.818 7.847 7.770 7.799 64,025 +0.05(+0.63%)
Dec 20, 2023 7.731 7.799 7.731 7.750 37,567 +0.02(+0.31%)
Dec 19, 2023 7.755 7.774 7.687 7.726 34,787 +0.03(+0.38%)
Dec 18, 2023 7.784 7.794 7.697 7.697 36,917 -0.07(-0.87%)
Dec 15, 2023 7.755 7.784 7.678 7.765 34,453 +0.04(+0.50%)
Dec 14, 2023 7.610 7.774 7.610 7.726 58,763 +0.15(+1.91%)
Dec 13, 2023 7.474 7.620 7.474 7.581 100,785 +0.07(+0.90%)
Dec 12, 2023 7.494 7.581 7.494 7.513 45,520 -0.03(-0.38%)
Dec 11, 2023 7.600 7.600 7.542 7.542 36,341 -0.06(-0.76%)
Dec 08, 2023 7.581 7.629 7.561 7.600 16,250 +0.01(+0.13%)
Dec 07, 2023 7.697 7.697 7.581 7.591 40,070 -0.05(-0.63%)
Dec 06, 2023 7.658 7.900 7.610 7.639 76,220 +0.03(+0.38%)
Dec 05, 2023 7.561 7.668 7.561 7.610 62,262 +0.00(+0.00%)
Dec 04, 2023 7.552 7.639 7.552 7.610 47,170 +0.01(+0.13%)
Dec 01, 2023 7.523 7.610 7.474 7.600 33,949 +0.13(+1.81%)
Nov 30, 2023 7.542 7.542 7.436 7.465 22,978 +0.03(+0.39%)
Nov 29, 2023 7.445 7.465 7.349 7.436 30,543 +0.05(+0.65%)
Nov 28, 2023 7.397 7.503 7.291 7.387 41,452 -0.08(-1.04%)
Nov 27, 2023 7.474 7.474 7.416 7.465 20,037 +0.02(+0.26%)
Nov 24, 2023 7.474 7.474 7.424 7.445 8,381 +0.00(+0.00%)
Nov 22, 2023 7.436 7.465 7.387 7.445 22,870 +0.07(+0.92%)
Nov 21, 2023 7.426 7.426 7.320 7.378 24,164 -0.01(-0.12%)
Nov 20, 2023 7.383 7.392 7.335 7.386 61,616 -0.03(-0.34%)
Nov 17, 2023 7.450 7.450 7.373 7.411 37,442 +0.06(+0.78%)
Nov 16, 2023 7.248 7.374 7.248 7.354 19,334 +0.11(+1.46%)
Nov 15, 2023 7.190 7.354 7.113 7.248 27,754 +0.01(+0.13%)
Nov 14, 2023 7.200 7.306 7.200 7.238 33,738 +0.15(+2.17%)
Nov 13, 2023 7.075 7.104 6.998 7.085 28,949 +0.02(+0.27%)
Nov 10, 2023 7.075 7.181 7.065 7.065 66,490 -0.01(-0.14%)
Nov 09, 2023 7.162 7.200 7.027 7.075 30,133 -0.05(-0.67%)
Nov 08, 2023 7.094 7.171 7.094 7.123 42,817 +0.01(+0.14%)
Nov 07, 2023 7.173 7.186 7.094 7.113 39,785 -0.01(-0.13%)
Nov 06, 2023 7.123 7.190 7.094 7.123 25,045 -0.13(-1.85%)
Nov 03, 2023 7.267 7.325 7.210 7.258 18,024 +0.08(+1.07%)
Nov 02, 2023 6.989 7.200 6.989 7.181 14,017 +0.22(+3.18%)
Nov 01, 2023 6.825 6.969 6.820 6.960 47,743 +0.16(+2.40%)
Oct 31, 2023 6.767 6.815 6.738 6.796 24,746 +0.07(+1.00%)
Oct 30, 2023 6.681 6.739 6.633 6.729 36,839 +0.03(+0.43%)
Oct 27, 2023 6.729 6.729 6.681 6.700 23,137 +0.01(+0.14%)
Oct 26, 2023 6.681 6.731 6.671 6.691 31,666 -0.01(-0.22%)
Oct 25, 2023 6.719 6.729 6.696 6.705 15,198 -0.06(-0.92%)
Oct 24, 2023 6.710 6.767 6.695 6.767 19,821 +0.09(+1.30%)
Oct 23, 2023 6.652 6.708 6.652 6.681 13,411 +0.01(+0.22%)
Oct 20, 2023 6.619 6.686 6.619 6.666 18,073 +0.03(+0.43%)
Oct 19, 2023 6.628 6.686 6.628 6.638 68,767 -0.02(-0.29%)
Oct 18, 2023 6.647 6.733 6.638 6.657 41,705 -0.02(-0.29%)
Oct 17, 2023 6.695 6.718 6.657 6.676 33,667 -0.05(-0.71%)
Oct 16, 2023 6.781 6.781 6.712 6.724 20,679 -0.03(-0.42%)
Oct 13, 2023 6.838 6.857 6.743 6.752 31,553 -0.08(-1.12%)
Oct 12, 2023 6.915 6.915 6.800 6.829 32,739 -0.11(-1.52%)
Oct 11, 2023 6.982 6.982 6.915 6.934 22,720 +0.01(+0.14%)
Oct 10, 2023 6.963 6.963 6.896 6.924 9,641 +0.05(+0.69%)
Oct 09, 2023 6.800 6.896 6.800 6.877 13,161 +0.05(+0.70%)
Oct 06, 2023 6.848 6.905 6.781 6.829 61,584 -0.05(-0.69%)
Oct 05, 2023 6.924 6.924 6.867 6.877 15,514 -0.05(-0.69%)
Oct 04, 2023 6.943 6.953 6.886 6.924 38,859 +0.07(+0.97%)
Oct 03, 2023 7.001 7.010 6.829 6.857 31,827 -0.15(-2.18%)
Oct 02, 2023 7.058 7.068 6.991 7.010 24,347 -0.10(-1.34%)
Sep 29, 2023 7.087 7.134 7.077 7.106 25,363 +0.08(+1.09%)
Sep 28, 2023 6.991 7.058 6.993 7.029 17,706 +0.03(+0.41%)
Sep 27, 2023 7.029 7.068 7.001 7.001 14,199 -0.04(-0.54%)
Sep 26, 2023 7.106 7.134 7.039 7.039 45,438 -0.08(-1.07%)
Sep 25, 2023 7.144 7.115 7.106 7.115 9,019 -0.03(-0.40%)
Sep 22, 2023 7.106 7.158 7.106 7.144 24,728 +0.05(+0.67%)
Sep 21, 2023 7.173 7.173 7.096 7.096 32,789 -0.10(-1.39%)
Sep 20, 2023 7.150 7.206 7.150 7.197 18,872 +0.06(+0.80%)
Sep 19, 2023 7.092 7.168 7.092 7.140 23,358 +0.01(+0.20%)
Sep 18, 2023 7.092 7.140 7.083 7.125 25,343 +0.02(+0.33%)
Sep 15, 2023 7.121 7.142 7.092 7.102 16,487 -0.05(-0.66%)
Sep 14, 2023 7.111 7.168 7.111 7.149 19,575 +0.03(+0.40%)
Sep 13, 2023 7.121 7.130 7.111 7.121 29,700 +0.02(+0.27%)
Sep 12, 2023 7.111 7.135 7.092 7.102 26,230 -0.02(-0.27%)
Sep 11, 2023 7.187 7.187 7.121 7.121 25,484 -0.03(-0.40%)
Sep 08, 2023 7.102 7.187 7.102 7.149 25,049 +0.03(+0.40%)
Sep 07, 2023 7.168 7.178 7.102 7.121 34,235 -0.06(-0.79%)
Sep 06, 2023 7.282 7.282 7.178 7.178 70,895 -0.04(-0.53%)
Sep 05, 2023 7.216 7.264 7.216 7.216 45,791 -0.06(-0.78%)
Sep 01, 2023 7.358 7.386 7.273 7.273 49,129 -0.07(-0.91%)
Aug 31, 2023 7.291 7.367 7.282 7.339 35,457 +0.09(+1.18%)
Aug 30, 2023 7.301 7.320 7.225 7.254 41,977 -0.03(-0.39%)
Aug 29, 2023 7.348 7.348 7.263 7.282 38,106 -0.02(-0.26%)
Aug 28, 2023 7.339 7.377 7.225 7.301 16,593 +0.02(+0.26%)
Aug 25, 2023 7.301 7.339 7.216 7.282 38,303 +0.06(+0.79%)
Aug 24, 2023 7.216 7.282 7.216 7.225 24,985 -0.03(-0.39%)
Aug 23, 2023 7.187 7.282 7.187 7.254 20,286 +0.07(+0.99%)
Aug 22, 2023 7.192 7.239 7.182 7.182 12,424 -0.01(-0.13%)
Aug 21, 2023 7.220 7.239 7.145 7.192 36,376 -0.02(-0.26%)
Aug 18, 2023 7.211 7.220 7.182 7.211 20,338 +0.01(+0.13%)
Aug 17, 2023 7.277 7.277 7.198 7.201 14,653 -0.03(-0.39%)
Aug 16, 2023 7.277 7.380 7.229 7.229 18,440 -0.09(-1.29%)
Aug 15, 2023 7.399 7.428 7.229 7.324 26,294 -0.14(-1.93%)
Aug 14, 2023 7.437 7.484 7.437 7.468 13,454 -0.01(-0.09%)
Aug 11, 2023 7.456 7.475 7.399 7.475 14,674 +0.05(+0.64%)
Aug 10, 2023 7.475 7.502 7.428 7.428 18,325 -0.05(-0.63%)
Aug 09, 2023 7.465 7.522 7.456 7.475 9,979 -0.04(-0.50%)
Aug 08, 2023 7.428 7.532 7.428 7.513 21,059 +0.01(+0.13%)
Aug 07, 2023 7.456 7.532 7.456 7.503 26,495 +0.05(+0.63%)
Aug 04, 2023 7.409 7.503 7.409 7.456 22,115 +0.03(+0.38%)
Aug 03, 2023 7.437 7.475 7.381 7.428 28,382 -0.05(-0.65%)
Aug 02, 2023 7.456 7.494 7.381 7.476 34,181 +0.00(+0.02%)
Aug 01, 2023 7.475 7.588 7.475 7.475 51,281 -0.08(-1.00%)
Jul 31, 2023 7.541 7.550 7.503 7.550 21,169 +0.07(+0.88%)
Jul 28, 2023 7.418 7.522 7.418 7.484 30,417 +0.07(+0.89%)
Jul 27, 2023 7.475 7.503 7.418 7.418 34,062 -0.06(-0.76%)
Jul 26, 2023 7.390 7.494 7.390 7.475 17,598 +0.04(+0.51%)
Jul 25, 2023 7.503 7.503 7.428 7.437 23,300 +0.04(+0.51%)
Jul 24, 2023 7.475 7.475 7.305 7.399 37,605 -0.01(-0.13%)
Jul 21, 2023 7.409 7.451 7.352 7.409 15,121 +0.01(+0.09%)
Jul 20, 2023 7.383 7.459 7.383 7.402 18,181 -0.04(-0.50%)
Jul 19, 2023 7.412 7.496 7.383 7.440 15,352 +0.01(+0.13%)
Jul 18, 2023 7.308 7.440 7.308 7.430 15,792 +0.08(+1.15%)
Jul 17, 2023 7.393 7.393 7.346 7.346 12,458 -0.02(-0.25%)
Jul 14, 2023 7.459 7.459 7.365 7.365 23,903 -0.07(-0.88%)
Jul 13, 2023 7.412 7.449 7.412 7.430 15,374 +0.02(+0.25%)
Jul 12, 2023 7.393 7.466 7.393 7.412 18,465 +0.06(+0.77%)
Jul 11, 2023 7.402 7.473 7.355 7.355 40,266 -0.06(-0.76%)
Jul 10, 2023 7.346 7.430 7.346 7.412 15,118 +0.03(+0.38%)
Jul 07, 2023 7.374 7.421 7.337 7.383 16,158 +0.04(+0.51%)
Jul 06, 2023 7.543 7.543 7.327 7.346 25,910 -0.17(-2.25%)
Jul 05, 2023 7.543 7.543 7.515 7.515 17,886 +0.02(+0.25%)
Jul 03, 2023 7.402 7.543 7.402 7.496 59,718 -0.02(-0.25%)
Jun 30, 2023 7.590 7.590 7.448 7.515 27,691 +0.06(+0.75%)
Jun 29, 2023 7.505 7.599 7.412 7.459 38,735 -0.10(-1.36%)
Jun 28, 2023 7.543 7.562 7.468 7.562 13,465 +0.10(+1.38%)
Jun 27, 2023 7.337 7.468 7.327 7.459 78,696 +0.11(+1.56%)
Jun 26, 2023 7.346 7.411 7.290 7.344 21,499 +0.02(+0.23%)
Jun 23, 2023 7.383 7.401 7.271 7.327 13,359 -0.02(-0.26%)
Jun 22, 2023 7.402 7.402 7.346 7.346 8,095 -0.04(-0.55%)
Jun 21, 2023 7.405 7.424 7.330 7.386 21,297 -0.01(-0.13%)
Jun 20, 2023 7.424 7.424 7.358 7.396 20,044 +0.04(+0.51%)
Jun 16, 2023 7.312 7.358 7.302 7.358 20,497 +0.00(+0.00%)
Jun 15, 2023 7.358 7.414 7.257 7.358 43,017 +0.38(+5.44%)
May 08, 2023 7.108 7.108 6.951 6.979 26,097 -0.04(-0.53%)
May 05, 2023 6.979 7.034 6.951 7.016 22,886 +0.09(+1.34%)
May 04, 2023 7.090 7.099 6.784 6.923 49,308 -0.31(-4.23%)
May 03, 2023 7.359 7.359 7.183 7.229 15,411 -0.09(-1.27%)
May 02, 2023 7.340 7.424 7.312 7.322 17,528 -0.14(-1.86%)
May 01, 2023 7.461 7.553 7.433 7.461 45,349 -0.01(-0.12%)
Apr 28, 2023 7.526 7.563 7.461 7.470 27,955 +0.06(+0.75%)
Apr 27, 2023 7.414 7.488 7.405 7.414 10,492 +0.05(+0.63%)
Apr 26, 2023 7.461 7.461 7.366 7.368 22,822 -0.02(-0.25%)
Apr 25, 2023 7.414 7.572 7.387 7.387 26,138 -0.10(-1.36%)
Apr 24, 2023 7.442 7.526 7.414 7.488 16,750 +0.06(+0.87%)
Apr 21, 2023 7.405 7.498 7.405 7.424 25,800 -0.04(-0.50%)
Apr 20, 2023 7.488 7.609 7.461 7.461 12,568 -0.07(-0.97%)
Apr 19, 2023 7.581 7.586 7.534 7.534 1,098 -0.04(-0.50%)
Apr 18, 2023 7.673 7.682 7.461 7.572 15,598 -0.01(-0.12%)
Apr 17, 2023 7.553 7.682 7.553 7.581 11,846 -0.02(-0.24%)
Apr 14, 2023 7.719 7.728 7.543 7.599 15,062 -0.06(-0.72%)
Apr 13, 2023 7.562 7.719 7.480 7.655 29,433 +0.01(+0.12%)
Apr 12, 2023 7.673 7.737 7.562 7.645 17,234 +0.03(+0.36%)
Apr 11, 2023 7.507 7.645 7.507 7.618 7,103 +0.06(+0.85%)
Apr 10, 2023 7.406 7.553 7.406 7.553 11,310 +0.08(+1.11%)
Apr 06, 2023 7.480 7.535 7.415 7.470 23,024 +0.03(+0.37%)
Apr 05, 2023 7.443 7.544 7.443 7.443 10,088 -0.06(-0.86%)
Apr 04, 2023 7.562 7.691 7.470 7.507 38,073 -0.16(-2.04%)
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.