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%)
Streaming Delayed Price Updated: 3:52 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 31, 2009 1.438 1.568 1.421 1.480 64,433 +0.09(+6.63%)
Mar 30, 2009 1.431 1.434 1.369 1.388 31,163 -0.14(-8.99%)
Mar 26, 2009 1.491 1.571 1.465 1.525 61,002 +0.03(+2.24%)
Mar 25, 2009 1.454 1.551 1.418 1.491 82,853 +0.04(+2.53%)
Mar 24, 2009 1.371 1.488 1.368 1.454 132,491 -0.00(-0.23%)
Mar 23, 2009 1.448 1.458 1.376 1.458 131,937 +0.14(+10.66%)
Mar 20, 2009 1.324 1.391 1.294 1.317 101,892 -0.11(-7.94%)
Mar 19, 2009 1.401 1.454 1.378 1.431 134,773 +0.06(+4.65%)
Mar 18, 2009 1.321 1.371 1.297 1.368 112,348 +0.07(+5.68%)
Mar 17, 2009 1.237 1.304 1.230 1.294 57,721 +0.03(+2.65%)
Mar 16, 2009 1.304 1.304 1.170 1.261 233,579 -0.03(-2.33%)
Mar 13, 2009 1.291 1.337 1.274 1.291 0 +0.03(+2.12%)
Mar 12, 2009 1.123 1.283 1.115 1.264 216,391 +0.14(+12.84%)
Mar 11, 2009 1.087 1.210 1.087 1.120 225,979 -0.01(-0.89%)
Mar 10, 2009 1.047 1.177 1.043 1.130 152,846 +0.09(+8.68%)
Mar 09, 2009 1.010 1.103 1.010 1.040 166,367 -0.04(-4.01%)
Mar 06, 2009 1.177 1.214 1.043 1.083 0 -0.10(-8.38%)
Mar 05, 2009 1.267 1.277 1.177 1.182 74,266 -0.10(-7.91%)
Mar 04, 2009 1.244 1.317 1.244 1.284 94,912 -0.09(-6.34%)
Mar 02, 2009 1.444 1.471 1.371 1.371 141,406 -0.13(-8.89%)
Feb 27, 2009 1.565 1.568 1.431 1.505 0 -0.15(-9.09%)
Feb 26, 2009 1.592 1.712 1.571 1.655 91,185 +0.08(+5.10%)
Feb 25, 2009 1.501 1.632 1.408 1.575 137,841 +0.09(+5.84%)
Feb 24, 2009 1.321 1.488 1.271 1.488 196,092 +0.15(+11.53%)
Feb 23, 2009 1.498 1.511 1.324 1.334 180,355 -0.19(-12.38%)
Feb 20, 2009 1.548 1.561 1.321 1.523 496,401 -0.03(-1.85%)
Feb 19, 2009 1.555 1.658 1.551 1.551 124,882 -0.05(-3.33%)
Feb 18, 2009 1.755 1.772 1.538 1.605 266,310 -0.11(-6.25%)
Feb 17, 2009 1.739 1.752 1.689 1.712 290,463 -0.05(-2.85%)
Feb 13, 2009 1.772 1.789 1.739 1.762 206,297 -0.01(-0.57%)
Feb 12, 2009 1.785 1.789 1.752 1.772 225,189 -0.00(-0.00%)
Feb 11, 2009 1.785 1.836 1.772 1.772 217,919 -0.02(-0.93%)
Feb 10, 2009 1.799 1.799 1.739 1.789 281,494 +0.03(+1.90%)
Feb 09, 2009 1.638 1.806 1.638 1.755 970,839 +0.16(+10.29%)
Feb 06, 2009 1.571 1.602 1.531 1.592 57,431 +0.05(+3.48%)
Feb 05, 2009 1.565 1.565 1.448 1.538 74,888 -0.02(-1.38%)
Feb 04, 2009 1.582 1.622 1.555 1.560 67,017 -0.04(-2.62%)
Feb 03, 2009 1.618 1.652 1.568 1.602 51,249 -0.02(-1.03%)
Feb 02, 2009 1.551 1.648 1.551 1.618 90,925 +0.03(+1.89%)
Jan 30, 2009 1.592 1.619 1.555 1.588 0 -0.02(-1.04%)
Jan 29, 2009 1.632 1.634 1.568 1.605 64,151 -0.05(-3.23%)
Jan 28, 2009 1.521 1.668 1.521 1.658 157,864 +0.10(+6.67%)
Jan 27, 2009 1.535 1.555 1.444 1.555 110,428 +0.07(+4.97%)
Jan 26, 2009 1.458 1.515 1.458 1.481 80,807 +0.03(+1.86%)
Jan 23, 2009 1.439 1.454 1.439 1.454 25,251 +0.00(+0.21%)
Jan 22, 2009 1.501 1.505 1.408 1.451 154,219 -0.10(-6.26%)
Jan 21, 2009 1.538 1.548 1.458 1.548 61,876 +0.05(+3.12%)
Jan 20, 2009 1.655 1.655 1.501 1.501 165,195 -0.05(-3.44%)
Jan 16, 2009 1.538 1.567 1.535 1.555 60,957 +0.06(+4.26%)
Jan 15, 2009 1.551 1.551 1.451 1.491 243,900 -0.07(-4.50%)
Jan 14, 2009 1.685 1.689 1.511 1.561 60,715 -0.13(-7.71%)
Jan 13, 2009 1.665 1.692 1.605 1.692 88,685 +0.03(+1.61%)
Jan 12, 2009 1.739 1.739 1.622 1.665 192,671 -0.06(-3.49%)
Jan 09, 2009 1.655 1.759 1.645 1.725 112,614 +0.07(+4.03%)
Jan 08, 2009 1.722 1.729 1.655 1.658 137,763 -0.06(-3.69%)
Jan 07, 2009 1.685 1.742 1.679 1.722 69,983 -0.02(-0.96%)
Jan 06, 2009 1.729 1.779 1.722 1.739 189,261 +0.05(+2.97%)
Jan 05, 2009 1.732 1.732 1.672 1.689 293,415 +0.02(+1.20%)
Jan 02, 2009 1.538 1.668 1.538 1.668 0 +0.13(+8.48%)
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.