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 )

8.390 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, May 21, 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, 2002 4.025 4.046 3.968 4.019 20,814 -0.03(-0.83%)
May 28, 2002 3.989 4.052 3.958 4.052 29,438 +0.08(+2.12%)
May 27, 2002 4.052 4.083 3.968 3.968 34,493 +0.00(+0.00%)
May 24, 2002 4.052 4.083 3.968 3.968 34,493 -0.03(-0.84%)
May 23, 2002 3.955 4.002 3.955 4.002 12,488 +0.03(+0.76%)
May 22, 2002 3.972 3.972 3.935 3.972 14,570 +0.00(+0.08%)
May 21, 2002 4.002 4.022 3.968 3.968 13,975 -0.02(-0.42%)
May 20, 2002 4.036 4.036 3.925 3.985 27,654 -0.01(-0.34%)
May 17, 2002 4.012 4.046 3.951 3.999 13,975 -0.01(-0.34%)
May 16, 2002 4.009 4.012 4.009 4.012 7,731 -0.01(-0.17%)
May 15, 2002 4.002 4.052 3.935 4.019 17,246 +0.07(+1.70%)
May 14, 2002 3.901 4.036 3.901 3.951 43,711 +0.05(+1.29%)
May 13, 2002 3.951 3.985 3.901 3.901 37,466 -0.05(-1.28%)
May 10, 2002 3.985 4.009 3.951 3.951 21,706 -0.05(-1.26%)
May 09, 2002 3.925 4.052 3.925 4.002 39,250 -0.07(-1.65%)
May 08, 2002 4.069 4.086 3.985 4.069 22,896 -0.02(-0.41%)
May 07, 2002 4.036 4.086 3.951 4.086 32,114 +0.07(+1.84%)
May 06, 2002 4.036 4.036 3.938 4.012 18,733 -0.07(-1.81%)
May 03, 2002 4.019 4.086 4.019 4.086 14,570 +0.10(+2.53%)
May 02, 2002 3.935 4.069 3.935 3.985 18,733 +0.00(+0.00%)
May 01, 2002 4.019 4.025 3.968 3.985 12,786 -0.03(-0.84%)
Apr 30, 2002 4.002 4.036 3.968 4.019 23,193 +0.02(+0.42%)
Apr 29, 2002 3.968 4.002 3.918 4.002 21,409 +0.03(+0.85%)
Apr 26, 2002 3.867 3.985 3.867 3.968 23,788 +0.01(+0.17%)
Apr 25, 2002 3.931 3.968 3.918 3.962 12,488 +0.04(+1.03%)
Apr 24, 2002 3.935 4.002 3.918 3.921 21,112 +0.00(+0.09%)
Apr 23, 2002 3.884 3.918 3.867 3.918 12,786 +0.07(+1.75%)
Apr 22, 2002 3.911 3.972 3.834 3.851 35,979 -0.06(-1.46%)
Apr 19, 2002 3.878 3.908 3.878 3.908 16,949 -0.01(-0.17%)
Apr 18, 2002 3.915 3.915 3.908 3.915 15,759 +0.01(+0.34%)
Apr 17, 2002 3.800 3.915 3.800 3.901 22,004 +0.06(+1.67%)
Apr 16, 2002 3.918 3.918 3.783 3.837 35,979 -0.08(-2.06%)
Apr 15, 2002 3.884 3.918 3.867 3.918 70,770 -0.02(-0.51%)
Apr 12, 2002 3.999 3.999 3.935 3.938 22,301 -0.03(-0.76%)
Apr 11, 2002 3.985 3.989 3.941 3.968 1,308,362 +0.00(+0.00%)
Apr 10, 2002 3.975 4.019 3.968 3.968 27,356 +0.03(+0.68%)
Apr 09, 2002 3.911 3.975 3.911 3.941 9,515 +0.01(+0.17%)
Apr 08, 2002 3.901 3.968 3.901 3.935 13,975 +0.05(+1.30%)
Apr 05, 2002 3.951 3.985 3.867 3.884 32,114 -0.03(-0.86%)
Apr 04, 2002 3.968 3.968 3.894 3.918 13,975 -0.08(-2.10%)
Apr 03, 2002 3.925 4.002 3.867 4.002 28,843 +0.08(+2.06%)
Apr 02, 2002 3.935 3.935 3.921 3.921 1,367,833 -0.05(-1.19%)
Apr 01, 2002 3.951 3.968 3.951 3.968 16,057 +0.04(+0.94%)
Mar 29, 2002 3.965 3.965 3.931 3.931 5,352 +0.00(+0.00%)
Mar 28, 2002 3.965 3.965 3.931 3.931 5,352 -0.02(-0.51%)
Mar 27, 2002 3.888 3.951 3.884 3.951 19,922 +0.05(+1.21%)
Mar 26, 2002 3.935 3.951 3.901 3.904 15,462 -0.03(-0.77%)
Mar 25, 2002 3.901 3.935 3.894 3.935 34,493 +0.02(+0.43%)
Mar 22, 2002 3.935 3.935 3.901 3.918 20,517 -0.02(-0.43%)
Mar 21, 2002 3.948 3.948 3.918 3.935 17,543 -0.01(-0.17%)
Mar 20, 2002 3.918 3.951 3.904 3.941 30,032 -0.01(-0.26%)
Mar 19, 2002 3.928 3.951 3.901 3.951 23,788 +0.03(+0.69%)
Mar 18, 2002 3.901 3.925 3.901 3.925 9,218 +0.02(+0.60%)
Mar 15, 2002 3.894 3.925 3.884 3.901 9,812 -0.02(-0.60%)
Mar 14, 2002 3.841 3.925 3.841 3.925 24,383 +0.08(+2.01%)
Mar 13, 2002 3.834 3.884 3.834 3.847 60,065 +0.03(+0.79%)
Mar 12, 2002 3.773 3.928 3.773 3.817 52,334 +0.05(+1.34%)
Mar 11, 2002 3.878 3.894 3.767 3.767 56,497 -0.07(-1.93%)
Mar 08, 2002 3.904 3.918 3.841 3.841 47,576 -0.08(-2.14%)
Mar 07, 2002 3.935 3.935 3.925 3.925 14,570 -0.01(-0.26%)
Mar 06, 2002 3.968 3.968 3.935 3.935 24,977 -0.03(-0.85%)
Mar 05, 2002 4.039 4.039 3.968 3.968 22,896 -0.05(-1.26%)
Mar 04, 2002 4.046 4.049 4.009 4.019 3,360,113 +0.01(+0.17%)
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.