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 )

8.430 +0.050 (+0.60%)
Streaming Delayed Price Updated: 10:07 AM EDT, Jun 3, 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, 2014 5.480 5.495 5.461 5.480 73,868 -0.02(-0.34%)
Mar 28, 2014 5.461 5.500 5.432 5.499 48,966 +0.07(+1.24%)
Mar 27, 2014 5.456 5.456 5.408 5.432 50,697 -0.00(-0.09%)
Mar 26, 2014 5.456 5.475 5.427 5.437 48,348 -0.01(-0.26%)
Mar 25, 2014 5.398 5.451 5.398 5.451 85,126 +0.04(+0.80%)
Mar 24, 2014 5.480 5.480 5.408 5.408 64,886 -0.03(-0.62%)
Mar 21, 2014 5.413 5.466 5.408 5.442 54,549 +0.03(+0.63%)
Mar 20, 2014 5.413 5.495 5.408 5.408 129,915 -0.01(-0.15%)
Mar 19, 2014 5.373 5.445 5.373 5.416 117,861 +0.05(+0.98%)
Mar 18, 2014 5.287 5.363 5.276 5.363 103,638 +0.10(+1.82%)
Mar 17, 2014 5.277 5.282 5.263 5.267 74,597 +0.01(+0.27%)
Mar 14, 2014 5.277 5.282 5.233 5.253 43,533 -0.01(-0.18%)
Mar 13, 2014 5.277 5.277 5.258 5.263 28,358 +0.01(+0.18%)
Mar 12, 2014 5.205 5.282 5.205 5.253 38,403 +0.03(+0.64%)
Mar 11, 2014 5.186 5.248 5.186 5.219 53,445 +0.01(+0.18%)
Mar 10, 2014 5.219 5.229 5.200 5.210 84,830 +0.02(+0.46%)
Mar 07, 2014 5.191 5.215 5.181 5.186 41,563 -0.00(-0.09%)
Mar 06, 2014 5.210 5.224 5.191 5.191 69,014 -0.02(-0.37%)
Mar 05, 2014 5.215 5.267 5.205 5.210 127,398 -0.00(-0.09%)
Mar 04, 2014 5.210 5.253 5.210 5.215 48,400 +0.01(+0.18%)
Mar 03, 2014 5.195 5.219 5.191 5.205 63,763 -0.01(-0.11%)
Feb 28, 2014 5.210 5.224 5.186 5.211 46,931 +0.02(+0.48%)
Feb 27, 2014 5.181 5.205 5.181 5.186 13,926 -0.00(-0.06%)
Feb 26, 2014 5.181 5.191 5.181 5.189 14,187 +0.00(+0.06%)
Feb 25, 2014 5.181 5.200 5.181 5.186 30,740 +0.00(+0.09%)
Feb 24, 2014 5.219 5.239 5.181 5.181 68,622 -0.06(-1.10%)
Feb 21, 2014 5.181 5.239 5.181 5.239 68,708 +0.09(+1.68%)
Feb 20, 2014 5.181 5.195 5.133 5.152 112,541 -0.05(-1.01%)
Feb 19, 2014 5.162 5.229 5.162 5.205 55,144 +0.02(+0.31%)
Feb 18, 2014 5.175 5.217 5.170 5.189 157,594 +0.00(+0.00%)
Feb 14, 2014 5.189 5.189 5.189 5.189 67,994 -0.02(-0.46%)
Feb 13, 2014 5.127 5.303 5.127 5.213 105,843 +0.05(+1.02%)
Feb 12, 2014 5.142 5.161 5.132 5.161 45,982 +0.02(+0.46%)
Feb 11, 2014 5.118 5.165 5.118 5.137 44,215 -0.00(-0.09%)
Feb 10, 2014 5.137 5.159 5.122 5.142 39,248 -0.02(-0.37%)
Feb 07, 2014 5.118 5.161 5.094 5.161 82,416 +0.07(+1.40%)
Feb 06, 2014 5.037 5.108 5.037 5.089 72,878 +0.06(+1.15%)
Feb 05, 2014 5.032 5.041 5.022 5.031 41,390 -0.04(-0.77%)
Feb 04, 2014 5.003 5.099 5.003 5.070 145,258 +0.05(+1.04%)
Feb 03, 2014 5.003 5.027 4.965 5.018 136,988 +0.05(+1.06%)
Jan 31, 2014 4.894 4.965 4.894 4.965 23,947 +0.07(+1.46%)
Jan 30, 2014 4.860 4.899 4.860 4.894 41,934 +0.02(+0.49%)
Jan 29, 2014 4.860 4.889 4.860 4.870 34,524 -0.03(-0.58%)
Jan 28, 2014 4.884 4.922 4.884 4.898 64,594 -0.00(-0.10%)
Jan 27, 2014 4.984 5.013 4.799 4.903 110,113 -0.10(-2.00%)
Jan 24, 2014 5.013 5.018 4.989 5.003 29,227 -0.00(-0.10%)
Jan 23, 2014 4.994 5.046 4.994 5.008 55,617 +0.00(+0.10%)
Jan 22, 2014 5.027 5.046 5.003 5.003 28,769 +0.01(+0.12%)
Jan 21, 2014 4.969 5.044 4.964 4.997 94,591 +0.01(+0.28%)
Jan 17, 2014 4.945 4.983 4.983 4.983 108,830 +0.04(+0.87%)
Jan 16, 2014 4.936 4.940 4.917 4.940 31,503 -0.00(-0.01%)
Jan 15, 2014 4.931 4.940 4.936 4.940 8,750 +0.01(+0.19%)
Jan 14, 2014 4.907 4.931 4.893 4.931 62,141 +0.03(+0.68%)
Jan 13, 2014 4.893 4.926 4.893 4.898 25,472 +0.01(+0.29%)
Jan 10, 2014 4.879 4.912 4.874 4.884 90,606 +0.00(+0.10%)
Jan 09, 2014 4.917 4.917 4.862 4.879 87,687 -0.05(-1.05%)
Jan 08, 2014 4.850 4.936 4.850 4.931 66,042 +0.06(+1.16%)
Jan 07, 2014 4.836 4.874 4.836 4.874 78,116 +0.01(+0.11%)
Jan 06, 2014 4.874 4.874 4.860 4.869 100,548 -0.01(-0.20%)
Jan 03, 2014 4.850 4.879 4.841 4.879 58,533 +0.04(+0.88%)
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.