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 )

8.440 +0.060 (+0.72%)
Streaming Delayed Price Updated: 12:16 PM 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 (%)
Apr 28, 2006 3.725 3.752 3.715 3.752 56,218 +0.04(+0.99%)
Apr 27, 2006 3.702 3.715 3.695 3.715 52,032 +0.04(+1.00%)
Apr 26, 2006 3.662 3.729 3.645 3.678 167,160 +0.01(+0.27%)
Apr 25, 2006 3.755 3.755 3.635 3.668 242,517 -0.09(-2.32%)
Apr 24, 2006 3.729 3.755 3.705 3.755 45,752 +0.02(+0.45%)
Apr 21, 2006 3.719 3.739 3.702 3.739 62,199 +0.01(+0.36%)
Apr 20, 2006 3.732 3.735 3.695 3.725 124,398 +0.03(+0.72%)
Apr 19, 2006 3.732 3.742 3.699 3.699 120,810 -0.06(-1.60%)
Apr 18, 2006 3.762 3.775 3.735 3.759 106,755 -0.01(-0.35%)
Apr 17, 2006 3.745 3.789 3.745 3.772 63,694 +0.03(+0.71%)
Apr 13, 2006 3.809 3.812 3.745 3.745 73,861 -0.06(-1.67%)
Apr 12, 2006 3.856 3.856 3.809 3.809 62,199 -0.02(-0.52%)
Apr 11, 2006 3.816 3.832 3.802 3.829 55,321 +0.01(+0.18%)
Apr 10, 2006 3.822 3.826 3.812 3.822 39,771 -0.02(-0.44%)
Apr 07, 2006 3.846 3.862 3.832 3.839 32,893 -0.02(-0.61%)
Apr 06, 2006 3.903 3.906 3.846 3.862 54,424 -0.01(-0.26%)
Apr 05, 2006 3.829 3.882 3.829 3.872 92,700 +0.04(+0.96%)
Apr 04, 2006 3.816 3.846 3.812 3.836 36,183 +0.02(+0.44%)
Apr 03, 2006 3.846 3.852 3.816 3.819 78,347 -0.01(-0.35%)
Mar 31, 2006 3.819 3.856 3.819 3.832 25,717 +0.00(+0.09%)
Mar 30, 2006 3.856 3.859 3.829 3.829 103,466 -0.00(-0.09%)
Mar 29, 2006 3.872 3.872 3.832 3.832 51,733 -0.04(-1.04%)
Mar 28, 2006 3.882 3.886 3.862 3.872 33,791 +0.01(+0.26%)
Mar 27, 2006 3.866 3.886 3.862 3.862 52,929 -0.01(-0.26%)
Mar 24, 2006 3.943 3.943 3.826 3.872 133,668 -0.07(-1.78%)
Mar 23, 2006 3.923 3.956 3.906 3.943 119,913 -0.01(-0.34%)
Mar 22, 2006 3.923 3.959 3.903 3.956 53,527 +0.01(+0.25%)
Mar 21, 2006 3.959 3.966 3.916 3.946 38,276 -0.01(-0.34%)
Mar 20, 2006 3.949 3.959 3.939 3.959 31,697 +0.01(+0.34%)
Mar 17, 2006 3.933 3.946 3.919 3.946 14,353 +0.01(+0.34%)
Mar 16, 2006 3.939 3.939 3.889 3.933 40,668 +0.00(+0.00%)
Mar 15, 2006 3.913 3.936 3.913 3.933 41,266 +0.03(+0.68%)
Mar 14, 2006 3.903 3.909 3.872 3.906 83,729 +0.04(+0.95%)
Mar 13, 2006 3.866 3.909 3.866 3.869 73,263 +0.00(+0.09%)
Mar 10, 2006 3.893 3.899 3.866 3.866 75,655 -0.03(-0.77%)
Mar 09, 2006 3.949 3.979 3.856 3.896 111,839 -0.09(-2.18%)
Mar 08, 2006 4.066 4.083 3.946 3.983 101,672 -0.10(-2.46%)
Mar 07, 2006 4.173 4.173 4.060 4.083 84,327 -0.10(-2.42%)
Mar 06, 2006 4.210 4.244 4.183 4.184 20,633 -0.01(-0.14%)
Mar 03, 2006 4.193 4.204 4.190 4.190 24,520 -0.02(-0.48%)
Mar 02, 2006 4.220 4.220 4.183 4.210 35,585 +0.02(+0.56%)
Mar 01, 2006 4.147 4.187 4.143 4.187 70,273 +0.04(+1.05%)
Feb 28, 2006 4.130 4.143 4.117 4.143 53,228 +0.01(+0.32%)
Feb 27, 2006 4.133 4.147 4.100 4.130 94,794 -0.06(-1.36%)
Feb 24, 2006 4.190 4.197 4.153 4.187 39,771 +0.01(+0.16%)
Feb 23, 2006 4.240 4.240 4.127 4.180 82,832 -0.03(-0.64%)
Feb 22, 2006 4.197 4.247 4.187 4.207 29,903 +0.02(+0.56%)
Feb 21, 2006 4.220 4.224 4.177 4.183 36,482 +0.00(+0.08%)
Feb 17, 2006 4.150 4.204 4.130 4.180 90,607 -0.00(-0.08%)
Feb 16, 2006 4.193 4.214 4.153 4.183 59,209 -0.00(-0.08%)
Feb 15, 2006 4.193 4.203 4.183 4.187 40,369 -0.01(-0.16%)
Feb 14, 2006 4.207 4.207 4.180 4.193 37,080 -0.01(-0.32%)
Feb 13, 2006 4.187 4.207 4.180 4.207 58,909 +0.01(+0.24%)
Feb 10, 2006 4.204 4.207 4.187 4.197 18,839 -0.01(-0.16%)
Feb 09, 2006 4.197 4.204 4.180 4.204 93,598 +0.01(+0.24%)
Feb 08, 2006 4.227 4.227 4.190 4.193 44,855 -0.03(-0.79%)
Feb 07, 2006 4.224 4.227 4.183 4.227 42,463 +0.00(+0.00%)
Feb 06, 2006 4.254 4.264 4.204 4.227 74,160 -0.03(-0.63%)
Feb 03, 2006 4.237 4.257 4.200 4.254 27,212 +0.01(+0.16%)
Feb 02, 2006 4.254 4.280 4.247 4.247 22,726 +0.00(+0.00%)
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.