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 (%)
Mar 28, 2013 5.413 5.447 5.352 5.418 50,630 -0.01(-0.24%)
Mar 27, 2013 5.458 5.493 5.405 5.431 34,117 +0.00(+0.03%)
Mar 26, 2013 5.475 5.484 5.429 5.429 44,531 -0.01(-0.18%)
Mar 25, 2013 5.413 5.449 5.378 5.439 114,901 +0.07(+1.39%)
Mar 22, 2013 5.391 5.409 5.334 5.365 43,201 +0.00(+0.08%)
Mar 21, 2013 5.338 5.382 5.325 5.360 54,402 +0.03(+0.58%)
Mar 20, 2013 5.413 5.413 5.307 5.329 31,232 -0.05(-0.99%)
Mar 19, 2013 5.396 5.400 5.321 5.382 34,022 +0.03(+0.52%)
Mar 18, 2013 5.333 5.355 5.232 5.355 35,179 +0.05(+0.99%)
Mar 15, 2013 5.420 5.420 5.210 5.302 98,995 -0.08(-1.55%)
Mar 14, 2013 5.478 5.478 5.385 5.385 59,042 -0.04(-0.73%)
Mar 13, 2013 5.495 5.495 5.385 5.425 37,674 -0.06(-1.04%)
Mar 12, 2013 5.473 5.508 5.456 5.482 40,460 +0.02(+0.40%)
Mar 11, 2013 5.557 5.557 5.416 5.460 66,399 -0.03(-0.59%)
Mar 08, 2013 5.504 5.525 5.456 5.493 25,214 +0.00(+0.03%)
Mar 07, 2013 5.425 5.504 5.416 5.491 54,045 +0.04(+0.73%)
Mar 06, 2013 5.491 5.491 5.438 5.451 36,401 -0.03(-0.48%)
Mar 05, 2013 5.535 5.535 5.460 5.478 31,416 -0.02(-0.40%)
Mar 04, 2013 5.491 5.548 5.394 5.500 98,949 -0.02(-0.32%)
Mar 01, 2013 5.513 5.530 5.491 5.517 32,686 +0.01(+0.09%)
Feb 28, 2013 5.552 5.552 5.447 5.512 79,280 -0.01(-0.17%)
Feb 27, 2013 5.499 5.548 5.499 5.522 20,450 +0.04(+0.64%)
Feb 26, 2013 5.447 5.504 5.447 5.486 34,567 +0.01(+0.24%)
Feb 25, 2013 5.460 5.513 5.460 5.473 101,727 +0.00(+0.08%)
Feb 22, 2013 5.447 5.469 5.415 5.469 56,212 +0.00(+0.00%)
Feb 21, 2013 5.513 5.513 5.403 5.469 31,798 -0.02(-0.40%)
Feb 20, 2013 5.508 5.513 5.460 5.491 19,359 +0.02(+0.40%)
Feb 19, 2013 5.500 5.552 5.407 5.469 99,505 +0.02(+0.35%)
Feb 15, 2013 5.559 5.559 5.415 5.450 73,110 +0.06(+1.13%)
Feb 14, 2013 5.450 5.459 5.358 5.389 54,351 +0.01(+0.16%)
Feb 13, 2013 5.459 5.459 5.336 5.380 62,755 +0.04(+0.82%)
Feb 12, 2013 5.384 5.459 5.336 5.336 66,930 -0.03(-0.57%)
Feb 11, 2013 5.354 5.384 5.352 5.367 91,460 +0.01(+0.16%)
Feb 08, 2013 5.345 5.358 5.345 5.358 21,939 +0.00(+0.08%)
Feb 07, 2013 5.363 5.363 5.315 5.354 27,813 -0.00(-0.08%)
Feb 06, 2013 5.358 5.358 5.341 5.358 26,222 +0.01(+0.25%)
Feb 04, 2013 5.297 5.349 5.255 5.345 85,016 +0.03(+0.66%)
Feb 01, 2013 5.306 5.358 5.280 5.310 67,127 +0.01(+0.16%)
Jan 31, 2013 5.363 5.363 5.232 5.301 119,516 -0.06(-1.14%)
Jan 30, 2013 5.393 5.393 5.353 5.363 32,567 -0.03(-0.49%)
Jan 29, 2013 5.354 5.389 5.336 5.389 51,626 +0.01(+0.24%)
Jan 28, 2013 5.411 5.459 5.319 5.376 68,890 +0.01(+0.24%)
Jan 25, 2013 5.437 5.459 5.341 5.363 40,566 -0.04(-0.81%)
Jan 24, 2013 5.411 5.427 5.332 5.406 50,447 +0.04(+0.81%)
Jan 23, 2013 5.402 5.402 5.315 5.363 40,763 +0.02(+0.33%)
Jan 22, 2013 5.319 5.345 5.288 5.345 44,218 +0.04(+0.85%)
Jan 18, 2013 5.287 5.300 5.248 5.300 32,049 +0.06(+1.13%)
Jan 17, 2013 5.179 5.252 5.179 5.241 62,453 +0.05(+0.87%)
Jan 16, 2013 5.148 5.205 5.122 5.196 58,424 +0.03(+0.59%)
Jan 15, 2013 5.148 5.170 5.144 5.166 45,726 +0.02(+0.34%)
Jan 14, 2013 5.127 5.170 5.100 5.148 55,844 +0.00(+0.00%)
Jan 11, 2013 5.144 5.151 5.100 5.148 70,111 -0.02(-0.42%)
Jan 10, 2013 5.100 5.170 5.100 5.170 83,196 +0.08(+1.62%)
Jan 09, 2013 5.035 5.096 5.014 5.087 42,763 +0.04(+0.77%)
Jan 08, 2013 4.996 5.083 4.970 5.048 57,369 +0.03(+0.52%)
Jan 07, 2013 4.992 5.022 4.992 5.022 98,098 +0.03(+0.61%)
Jan 04, 2013 4.966 5.022 4.953 4.992 66,763 +0.00(+0.09%)
Jan 03, 2013 4.970 4.988 4.918 4.988 74,216 +0.04(+0.79%)
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.