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 )

8.435 +0.015 (+0.18%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
May 31, 2007 4.086 4.086 4.020 4.056 44,257 -0.02(-0.41%)
May 30, 2007 4.080 4.109 4.036 4.073 37,379 -0.03(-0.81%)
May 29, 2007 4.100 4.113 4.066 4.107 46,649 +0.01(+0.16%)
May 25, 2007 4.127 4.130 4.053 4.100 72,067 -0.01(-0.33%)
May 24, 2007 4.093 4.123 4.087 4.113 44,855 +0.00(+0.08%)
May 23, 2007 4.113 4.143 4.076 4.110 45,752 -0.02(-0.49%)
May 22, 2007 4.096 4.133 4.073 4.130 98,382 +0.02(+0.41%)
May 21, 2007 4.113 4.143 4.093 4.113 37,678 -0.03(-0.73%)
May 18, 2007 4.150 4.157 4.120 4.143 54,723 -0.03(-0.64%)
May 17, 2007 4.147 4.173 4.140 4.170 56,517 +0.01(+0.32%)
May 16, 2007 4.137 4.163 4.137 4.157 18,839 +0.02(+0.49%)
May 15, 2007 4.137 4.153 4.130 4.137 40,967 -0.01(-0.24%)
May 14, 2007 4.167 4.167 4.137 4.147 10,466 -0.01(-0.16%)
May 11, 2007 4.163 4.177 4.147 4.153 45,453 +0.00(+0.08%)
May 10, 2007 4.157 4.173 4.147 4.150 16,446 -0.03(-0.72%)
May 09, 2007 4.153 4.200 4.153 4.180 34,987 +0.03(+0.64%)
May 08, 2007 4.207 4.207 4.153 4.153 44,556 -0.04(-0.88%)
May 07, 2007 4.150 4.190 4.143 4.190 55,919 +0.04(+0.89%)
May 04, 2007 4.190 4.210 4.147 4.153 52,331 -0.04(-0.88%)
May 03, 2007 4.183 4.234 4.183 4.190 20,334 +0.00(+0.08%)
May 02, 2007 4.227 4.257 4.180 4.187 70,273 -0.04(-1.03%)
May 01, 2007 4.224 4.230 4.200 4.230 20,035 +0.01(+0.24%)
Apr 30, 2007 4.260 4.260 4.163 4.220 152,508 -0.02(-0.45%)
Apr 27, 2007 4.214 4.294 4.180 4.239 149,218 +0.03(+0.61%)
Apr 26, 2007 4.177 4.227 4.177 4.214 139,051 +0.05(+1.29%)
Apr 25, 2007 4.173 4.187 4.130 4.160 34,987 +0.01(+0.32%)
Apr 24, 2007 4.170 4.180 4.147 4.147 51,733 -0.01(-0.24%)
Apr 23, 2007 4.100 4.157 4.083 4.157 129,781 +0.05(+1.14%)
Apr 20, 2007 4.130 4.130 4.096 4.110 28,707 -0.02(-0.49%)
Apr 19, 2007 4.123 4.133 4.113 4.130 63,694 +0.00(+0.00%)
Apr 18, 2007 4.147 4.147 4.117 4.130 40,668 -0.02(-0.56%)
Apr 17, 2007 4.180 4.180 4.153 4.153 23,623 -0.00(-0.08%)
Apr 16, 2007 4.180 4.180 4.157 4.157 41,864 +0.00(+0.00%)
Apr 13, 2007 4.180 4.193 4.147 4.157 69,974 -0.02(-0.48%)
Apr 12, 2007 4.180 4.244 4.160 4.177 55,620 -0.00(-0.08%)
Apr 11, 2007 4.247 4.247 4.180 4.180 23,025 -0.04(-0.95%)
Apr 10, 2007 4.220 4.220 4.197 4.220 12,858 +0.01(+0.24%)
Apr 09, 2007 4.247 4.264 4.180 4.210 24,221 -0.06(-1.33%)
Apr 05, 2007 4.210 4.267 4.200 4.267 34,987 +0.07(+1.59%)
Apr 04, 2007 4.214 4.214 4.180 4.200 16,446 +0.01(+0.16%)
Apr 03, 2007 4.217 4.240 4.193 4.193 45,453 -0.03(-0.63%)
Apr 02, 2007 4.247 4.267 4.214 4.220 20,932 -0.01(-0.32%)
Mar 30, 2007 4.294 4.297 4.230 4.234 27,212 -0.06(-1.33%)
Mar 29, 2007 4.264 4.290 4.240 4.290 14,951 -0.01(-0.16%)
Mar 28, 2007 4.187 4.297 4.157 4.297 61,601 +0.11(+2.75%)
Mar 27, 2007 4.244 4.244 4.180 4.182 58,311 -0.03(-0.66%)
Mar 26, 2007 4.207 4.224 4.157 4.210 47,546 +0.03(+0.72%)
Mar 23, 2007 4.217 4.297 4.157 4.180 60,704 -0.03(-0.64%)
Mar 22, 2007 4.187 4.230 4.180 4.207 37,080 -0.00(-0.08%)
Mar 21, 2007 4.240 4.247 4.180 4.210 31,996 -0.01(-0.16%)
Mar 20, 2007 4.207 4.247 4.137 4.217 77,749 +0.03(+0.80%)
Mar 19, 2007 4.204 4.247 4.180 4.183 43,659 +0.00(+0.08%)
Mar 16, 2007 4.204 4.244 4.180 4.180 32,893 +0.00(+0.00%)
Mar 15, 2007 4.180 4.217 4.180 4.180 11,363 -0.00(-0.08%)
Mar 14, 2007 4.247 4.248 4.180 4.183 13,755 -0.04(-0.86%)
Mar 13, 2007 4.253 4.250 4.200 4.220 12,260 -0.03(-0.78%)
Mar 12, 2007 4.243 4.257 4.123 4.253 30,202 +0.03(+0.70%)
Mar 09, 2007 4.247 4.274 4.193 4.224 26,016 -0.04(-1.02%)
Mar 08, 2007 4.183 4.267 4.183 4.267 38,276 +0.09(+2.08%)
Mar 07, 2007 4.157 4.193 4.147 4.180 43,659 +0.03(+0.81%)
Mar 06, 2007 4.160 4.190 4.133 4.147 72,964 -0.01(-0.32%)
Mar 05, 2007 4.197 4.234 4.160 4.160 43,659 -0.05(-1.27%)
Mar 02, 2007 4.214 4.274 4.193 4.214 76,852 +0.03(+0.64%)
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.