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 )

8.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2019 8.267 8.309 8.210 8.309 35,039 +0.04(+0.43%)
May 30, 2019 8.210 8.274 8.196 8.274 17,621 +0.04(+0.52%)
May 29, 2019 8.224 8.267 8.196 8.231 27,345 -0.01(-0.17%)
May 28, 2019 8.274 8.274 8.189 8.245 37,322 +0.07(+0.87%)
May 24, 2019 8.161 8.196 8.161 8.175 17,943 +0.01(+0.17%)
May 23, 2019 8.189 8.231 8.146 8.161 20,777 -0.03(-0.35%)
May 22, 2019 8.175 8.245 8.162 8.189 24,260 +0.03(+0.37%)
May 21, 2019 8.060 8.166 8.060 8.159 61,886 +0.03(+0.35%)
May 20, 2019 8.102 8.131 8.095 8.131 13,027 +0.01(+0.17%)
May 17, 2019 8.067 8.131 8.067 8.117 21,308 -0.03(-0.35%)
May 16, 2019 8.060 8.187 8.039 8.145 22,441 +0.06(+0.70%)
May 15, 2019 8.060 8.100 8.046 8.088 26,467 +0.01(+0.09%)
May 14, 2019 8.102 8.173 8.067 8.081 56,951 -0.04(-0.43%)
May 13, 2019 8.095 8.117 8.095 8.117 11,685 -0.01(-0.09%)
May 10, 2019 8.271 8.271 8.102 8.124 32,388 -0.07(-0.80%)
May 09, 2019 8.131 8.215 8.131 8.189 16,964 -0.01(-0.14%)
May 08, 2019 8.145 8.201 8.134 8.201 20,640 +0.10(+1.22%)
May 07, 2019 8.159 8.166 8.102 8.102 26,572 +0.01(+0.09%)
May 06, 2019 8.004 8.131 8.004 8.095 27,254 +0.09(+1.14%)
May 03, 2019 7.919 8.025 7.919 8.004 22,870 +0.08(+0.98%)
May 02, 2019 7.948 7.948 7.909 7.926 12,956 -0.01(-0.18%)
May 01, 2019 7.877 7.948 7.877 7.941 38,606 +0.04(+0.45%)
Apr 30, 2019 7.941 7.948 7.884 7.905 22,254 -0.01(-0.18%)
Apr 29, 2019 7.941 7.941 7.887 7.919 18,255 +0.03(+0.42%)
Apr 26, 2019 7.926 7.926 7.877 7.886 21,876 -0.00(-0.02%)
Apr 25, 2019 7.898 7.936 7.884 7.888 19,806 +0.00(+0.04%)
Apr 24, 2019 7.884 7.920 7.884 7.884 20,701 +0.00(+0.00%)
Apr 23, 2019 7.842 7.891 7.842 7.884 21,061 +0.00(+0.00%)
Apr 22, 2019 7.905 7.912 7.884 7.884 29,766 +0.01(+0.11%)
Apr 18, 2019 7.875 7.910 7.875 7.875 16,856 -0.01(-0.18%)
Apr 17, 2019 7.917 7.917 7.882 7.889 16,591 -0.01(-0.18%)
Apr 16, 2019 7.840 7.903 7.819 7.903 28,834 +0.01(+0.19%)
Apr 15, 2019 7.896 7.931 7.876 7.889 25,661 -0.00(-0.03%)
Apr 12, 2019 7.882 7.931 7.882 7.891 10,285 -0.02(-0.24%)
Apr 11, 2019 7.889 7.931 7.889 7.910 14,183 -0.01(-0.09%)
Apr 10, 2019 7.840 7.931 7.840 7.918 27,381 +0.08(+0.98%)
Apr 09, 2019 7.840 7.878 7.840 7.840 22,237 -0.04(-0.52%)
Apr 08, 2019 7.875 7.910 7.875 7.881 28,869 +0.04(+0.52%)
Apr 05, 2019 7.826 7.854 7.826 7.840 18,856 +0.01(+0.18%)
Apr 04, 2019 7.868 7.868 7.826 7.826 30,951 -0.01(-0.18%)
Apr 03, 2019 7.847 7.875 7.840 7.840 19,263 +0.00(+0.00%)
Apr 02, 2019 7.847 7.865 7.840 7.840 24,781 -0.01(-0.16%)
Apr 01, 2019 7.917 7.917 7.833 7.853 23,998 -0.00(-0.02%)
Mar 29, 2019 7.924 7.950 7.833 7.854 21,855 +0.00(+0.00%)
Mar 28, 2019 7.791 7.854 7.791 7.854 13,073 +0.05(+0.63%)
Mar 27, 2019 7.875 7.875 7.791 7.805 20,711 -0.01(-0.09%)
Mar 26, 2019 7.868 7.882 7.812 7.812 39,557 -0.06(-0.71%)
Mar 25, 2019 7.889 7.920 7.868 7.868 27,175 -0.09(-1.18%)
Mar 22, 2019 7.994 7.994 7.931 7.963 13,570 +0.02(+0.22%)
Mar 21, 2019 7.903 7.949 7.861 7.945 21,944 +0.12(+1.54%)
Mar 20, 2019 7.860 7.860 7.797 7.825 32,516 -0.01(-0.18%)
Mar 19, 2019 7.818 7.853 7.814 7.839 28,944 -0.02(-0.21%)
Mar 18, 2019 7.894 7.894 7.832 7.855 17,247 +0.01(+0.19%)
Mar 15, 2019 7.860 7.880 7.832 7.841 21,834 +0.00(+0.02%)
Mar 14, 2019 7.943 7.943 7.832 7.839 21,256 -0.10(-1.31%)
Mar 13, 2019 7.908 7.943 7.860 7.943 28,884 +0.10(+1.33%)
Mar 12, 2019 7.901 7.912 7.839 7.839 14,331 -0.01(-0.09%)
Mar 11, 2019 7.894 7.894 7.782 7.846 19,165 +0.08(+1.08%)
Mar 08, 2019 7.720 7.762 7.672 7.762 26,000 +0.09(+1.18%)
Mar 07, 2019 7.734 7.734 7.644 7.672 69,147 +0.01(+0.18%)
Mar 06, 2019 7.679 7.706 7.651 7.658 70,193 -0.02(-0.27%)
Mar 05, 2019 7.727 7.766 7.644 7.679 71,445 -0.05(-0.63%)
Mar 04, 2019 7.825 7.825 7.727 7.727 33,760 -0.07(-0.89%)
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.