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 )

8.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 31, 2005 4.347 4.347 4.297 4.321 34,688 -0.01(-0.23%)
May 27, 2005 4.331 4.331 4.297 4.331 27,212 +0.00(+0.00%)
May 26, 2005 4.314 4.331 4.297 4.331 25,418 +0.02(+0.39%)
May 25, 2005 4.337 4.337 4.284 4.314 54,424 -0.02(-0.39%)
May 24, 2005 4.331 4.334 4.264 4.331 41,864 +0.03(+0.78%)
May 23, 2005 4.311 4.314 4.274 4.297 29,006 -0.03(-0.77%)
May 20, 2005 4.234 4.347 4.234 4.331 42,762 +0.06(+1.33%)
May 19, 2005 4.214 4.274 4.204 4.274 27,810 +0.06(+1.35%)
May 18, 2005 4.227 4.250 4.214 4.217 38,575 +0.02(+0.56%)
May 17, 2005 4.197 4.207 4.190 4.193 27,511 -0.02(-0.40%)
May 16, 2005 4.270 4.270 4.197 4.210 48,443 -0.03(-0.63%)
May 13, 2005 4.224 4.260 4.157 4.237 69,376 -0.02(-0.47%)
May 12, 2005 4.294 4.294 4.190 4.257 53,527 -0.01(-0.24%)
May 11, 2005 4.247 4.267 4.227 4.267 72,067 +0.04(+0.85%)
May 10, 2005 4.220 4.247 4.217 4.231 36,183 -0.01(-0.22%)
May 09, 2005 4.230 4.280 4.214 4.240 34,688 +0.01(+0.16%)
May 06, 2005 4.297 4.317 4.234 4.234 34,389 -0.04(-1.02%)
May 05, 2005 4.240 4.280 4.240 4.277 25,717 +0.02(+0.39%)
May 04, 2005 4.227 4.280 4.227 4.260 49,639 +0.00(+0.00%)
May 03, 2005 4.254 4.260 4.237 4.260 25,717 +0.01(+0.24%)
May 02, 2005 4.183 4.254 4.183 4.250 81,038 +0.07(+1.68%)
Apr 29, 2005 4.210 4.210 4.133 4.180 20,035 -0.01(-0.32%)
Apr 28, 2005 4.117 4.193 4.113 4.193 51,135 +0.09(+2.28%)
Apr 27, 2005 4.113 4.120 4.060 4.100 93,299 +0.06(+1.49%)
Apr 26, 2005 4.016 4.076 4.016 4.040 82,832 +0.01(+0.17%)
Apr 25, 2005 4.073 4.080 4.030 4.033 57,414 -0.03(-0.66%)
Apr 22, 2005 4.083 4.086 4.050 4.060 56,816 -0.03(-0.65%)
Apr 21, 2005 4.066 4.086 4.066 4.086 46,948 -0.01(-0.16%)
Apr 20, 2005 4.113 4.147 4.080 4.093 85,524 -0.05(-1.21%)
Apr 19, 2005 4.096 4.143 4.066 4.143 59,209 +0.07(+1.81%)
Apr 18, 2005 4.113 4.113 4.033 4.070 95,392 -0.04(-1.06%)
Apr 15, 2005 4.086 4.117 4.080 4.113 43,360 -0.00(-0.08%)
Apr 14, 2005 4.107 4.127 4.093 4.117 55,022 +0.02(+0.57%)
Apr 13, 2005 4.086 4.113 4.066 4.093 41,565 +0.00(+0.08%)
Apr 12, 2005 4.053 4.096 4.053 4.090 38,874 +0.03(+0.82%)
Apr 11, 2005 4.130 4.167 4.026 4.056 190,485 -0.10(-2.33%)
Apr 08, 2005 4.247 4.254 4.110 4.153 93,598 +0.02(+0.57%)
Apr 07, 2005 4.130 4.167 4.086 4.130 23,324 +0.00(+0.08%)
Apr 06, 2005 4.110 4.127 4.060 4.127 85,823 +0.00(+0.00%)
Apr 05, 2005 4.013 4.140 4.006 4.127 128,286 +0.06(+1.40%)
Apr 04, 2005 4.127 4.130 4.013 4.070 55,022 -0.06(-1.54%)
Apr 01, 2005 4.016 4.143 4.003 4.133 131,575 +0.15(+3.78%)
Mar 31, 2005 3.963 4.013 3.949 3.983 118,118 +0.00(+0.08%)
Mar 30, 2005 3.889 3.996 3.886 3.979 194,373 -0.01(-0.25%)
Mar 29, 2005 3.913 4.023 3.866 3.989 83,430 +0.06(+1.53%)
Mar 28, 2005 4.006 4.026 3.862 3.929 193,176 -0.07(-1.67%)
Mar 24, 2005 4.016 4.036 3.996 3.996 101,373 +0.01(+0.25%)
Mar 23, 2005 4.046 4.046 3.986 3.986 110,344 -0.07(-1.73%)
Mar 22, 2005 4.096 4.170 4.056 4.056 198,858 -0.14(-3.27%)
Mar 21, 2005 4.153 4.214 4.086 4.193 203,045 +0.06(+1.46%)
Mar 18, 2005 4.143 4.163 4.103 4.133 103,765 +0.00(+0.08%)
Mar 17, 2005 4.053 4.180 4.053 4.130 179,421 +0.03(+0.82%)
Mar 16, 2005 4.130 4.130 4.083 4.096 142,340 -0.06(-1.53%)
Mar 15, 2005 4.187 4.210 4.066 4.160 259,263 -0.07(-1.58%)
Mar 14, 2005 4.230 4.264 4.214 4.227 116,922 -0.02(-0.39%)
Mar 11, 2005 4.247 4.304 4.214 4.244 156,096 -0.05(-1.25%)
Mar 10, 2005 4.377 4.377 4.217 4.297 101,672 -0.05(-1.15%)
Mar 09, 2005 4.424 4.444 4.280 4.347 247,900 -0.12(-2.69%)
Mar 08, 2005 4.484 4.484 4.454 4.468 62,199 -0.01(-0.30%)
Mar 07, 2005 4.441 4.494 4.424 4.481 108,549 -0.01(-0.30%)
Mar 04, 2005 4.581 4.591 4.484 4.494 229,958 -0.10(-2.11%)
Mar 03, 2005 4.665 4.718 4.581 4.591 117,520 -0.06(-1.29%)
Mar 02, 2005 4.632 4.665 4.632 4.652 29,903 +0.01(+0.14%)
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.