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 )

8.480 +0.070 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 30, 2014 5.666 5.666 5.642 5.656 43,218 -0.01(-0.09%)
Apr 29, 2014 5.652 5.666 5.632 5.662 43,479 +0.01(+0.26%)
Apr 28, 2014 5.662 5.681 5.628 5.647 75,845 +0.00(+0.00%)
Apr 25, 2014 5.637 5.666 5.623 5.647 30,789 +0.01(+0.17%)
Apr 24, 2014 5.632 5.637 5.564 5.637 52,798 +0.00(+0.00%)
Apr 23, 2014 5.594 5.662 5.594 5.637 45,212 +0.02(+0.35%)
Apr 22, 2014 5.584 5.637 5.579 5.618 52,572 +0.01(+0.21%)
Apr 21, 2014 5.598 5.608 5.584 5.606 40,341 +0.01(+0.25%)
Apr 17, 2014 5.553 5.592 5.592 5.592 29,819 +0.04(+0.80%)
Apr 16, 2014 5.529 5.549 5.529 5.548 17,765 -0.00(-0.02%)
Apr 15, 2014 5.525 5.549 5.510 5.549 55,072 +0.02(+0.44%)
Apr 14, 2014 5.505 5.553 5.491 5.525 68,697 +0.05(+0.94%)
Apr 11, 2014 5.491 5.505 5.472 5.473 28,326 -0.03(-0.50%)
Apr 10, 2014 5.486 5.510 5.486 5.500 47,426 +0.04(+0.65%)
Apr 09, 2014 5.471 5.471 5.447 5.465 64,316 -0.01(-0.21%)
Apr 08, 2014 5.515 5.515 5.471 5.476 50,180 -0.03(-0.61%)
Apr 07, 2014 5.500 5.515 5.481 5.510 84,294 +0.01(+0.26%)
Apr 04, 2014 5.515 5.587 5.491 5.496 92,083 +0.00(+0.09%)
Apr 03, 2014 5.505 5.518 5.486 5.491 43,144 +0.00(+0.09%)
Apr 02, 2014 5.486 5.525 5.462 5.486 140,375 +0.01(+0.18%)
Apr 01, 2014 5.481 5.496 5.473 5.476 38,133 -0.00(-0.09%)
Mar 31, 2014 5.481 5.496 5.462 5.481 73,858 -0.02(-0.34%)
Mar 28, 2014 5.462 5.500 5.433 5.500 48,959 +0.07(+1.24%)
Mar 27, 2014 5.457 5.457 5.409 5.433 50,690 -0.00(-0.09%)
Mar 26, 2014 5.457 5.476 5.428 5.438 48,342 -0.01(-0.26%)
Mar 25, 2014 5.399 5.452 5.399 5.452 85,114 +0.04(+0.80%)
Mar 24, 2014 5.481 5.481 5.409 5.409 64,877 -0.03(-0.62%)
Mar 21, 2014 5.413 5.467 5.409 5.442 54,542 +0.03(+0.62%)
Mar 20, 2014 5.413 5.496 5.409 5.409 129,897 -0.01(-0.15%)
Mar 19, 2014 5.374 5.446 5.374 5.417 117,845 +0.05(+0.98%)
Mar 18, 2014 5.287 5.364 5.277 5.364 103,624 +0.10(+1.82%)
Mar 17, 2014 5.278 5.282 5.263 5.268 74,586 +0.01(+0.27%)
Mar 14, 2014 5.278 5.282 5.234 5.254 43,527 -0.01(-0.18%)
Mar 13, 2014 5.278 5.278 5.258 5.263 28,354 +0.01(+0.18%)
Mar 12, 2014 5.206 5.282 5.206 5.254 38,398 +0.03(+0.64%)
Mar 11, 2014 5.187 5.249 5.187 5.220 53,437 +0.01(+0.18%)
Mar 10, 2014 5.220 5.230 5.201 5.211 84,818 +0.02(+0.46%)
Mar 07, 2014 5.191 5.215 5.182 5.187 41,557 -0.00(-0.09%)
Mar 06, 2014 5.211 5.225 5.191 5.191 69,005 -0.02(-0.37%)
Mar 05, 2014 5.215 5.268 5.206 5.211 127,380 -0.00(-0.09%)
Mar 04, 2014 5.211 5.254 5.211 5.215 48,394 +0.01(+0.18%)
Mar 03, 2014 5.196 5.220 5.191 5.206 63,754 -0.01(-0.11%)
Feb 28, 2014 5.211 5.225 5.187 5.211 46,924 +0.02(+0.48%)
Feb 27, 2014 5.182 5.205 5.182 5.187 13,924 -0.00(-0.06%)
Feb 26, 2014 5.182 5.191 5.182 5.189 14,185 +0.00(+0.06%)
Feb 25, 2014 5.182 5.201 5.182 5.187 30,736 +0.00(+0.09%)
Feb 24, 2014 5.220 5.239 5.182 5.182 68,613 -0.06(-1.10%)
Feb 21, 2014 5.182 5.239 5.182 5.239 68,698 +0.09(+1.68%)
Feb 20, 2014 5.182 5.196 5.134 5.153 112,526 -0.05(-1.01%)
Feb 19, 2014 5.163 5.230 5.163 5.206 55,136 +0.02(+0.31%)
Feb 18, 2014 5.176 5.218 5.171 5.190 157,572 +0.00(+0.00%)
Feb 14, 2014 5.190 5.190 5.190 5.190 67,985 -0.02(-0.46%)
Feb 13, 2014 5.128 5.304 5.128 5.214 105,828 +0.05(+1.02%)
Feb 12, 2014 5.142 5.161 5.133 5.161 45,976 +0.02(+0.46%)
Feb 11, 2014 5.118 5.166 5.118 5.137 44,209 -0.00(-0.09%)
Feb 10, 2014 5.137 5.159 5.123 5.142 39,242 -0.02(-0.37%)
Feb 07, 2014 5.118 5.161 5.095 5.161 82,404 +0.07(+1.40%)
Feb 06, 2014 5.037 5.109 5.037 5.090 72,868 +0.06(+1.15%)
Feb 05, 2014 5.033 5.042 5.023 5.032 41,384 -0.04(-0.77%)
Feb 04, 2014 5.004 5.099 5.004 5.071 145,238 +0.05(+1.04%)
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.