Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Flaherty & Crumrine Preferred Income Opportunity Fund (NY: PFO )

8.390 UNCHANGED

Official Closing Price Updated: 4:10 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2024	8.420	8.420	8.370	8.390	18,607	-0.00(-0.02%)
May 20, 2024	8.320	8.410	8.320	8.392	11,653	+0.01(+0.08%)
May 17, 2024	8.372	8.400	8.372	8.385	14,032	+0.01(+0.12%)
May 16, 2024	8.360	8.395	8.360	8.375	17,699	+0.01(+0.06%)
May 15, 2024	8.300	8.370	8.280	8.370	44,076	+0.11(+1.33%)
May 14, 2024	8.300	8.300	8.260	8.260	20,967	-0.02(-0.18%)
May 13, 2024	8.260	8.310	8.260	8.275	10,650	+0.01(+0.06%)
May 10, 2024	8.310	8.310	8.260	8.270	33,505	-0.02(-0.24%)
May 09, 2024	8.280	8.350	8.280	8.290	26,389	+0.01(+0.12%)
May 08, 2024	8.280	8.330	8.280	8.280	40,515	-0.04(-0.48%)
May 07, 2024	8.320	8.358	8.300	8.320	36,028	+0.02(+0.24%)
May 06, 2024	8.270	8.310	8.251	8.300	28,367	+0.02(+0.18%)
May 03, 2024	8.210	8.285	8.210	8.285	11,831	+0.11(+1.28%)
May 02, 2024	8.150	8.200	8.150	8.180	23,930	+0.04(+0.49%)
May 01, 2024	8.150	8.186	8.050	8.140	60,538	+0.07(+0.87%)
Apr 30, 2024	8.090	8.099	8.030	8.070	30,779	-0.01(-0.12%)
Apr 29, 2024	8.150	8.150	8.070	8.080	19,620	+0.04(+0.50%)
Apr 26, 2024	8.050	8.080	8.040	8.040	12,377	+0.00(+0.05%)
Apr 25, 2024	8.100	8.100	8.030	8.036	29,893	-0.07(-0.91%)
Apr 24, 2024	8.120	8.210	8.083	8.110	60,432	-0.03(-0.37%)
Apr 23, 2024	8.030	8.150	8.030	8.140	37,574	+0.11(+1.37%)
Apr 22, 2024	8.020	8.035	7.990	8.030	13,135	+0.06(+0.76%)
Apr 19, 2024	8.004	8.014	7.964	7.969	37,259	-0.00(-0.06%)
Apr 18, 2024	7.954	8.024	7.954	7.974	26,692	-0.00(-0.00%)
Apr 17, 2024	7.945	7.985	7.945	7.974	31,921	+0.05(+0.63%)
Apr 16, 2024	7.855	7.954	7.845	7.925	85,401	+0.04(+0.50%)
Apr 15, 2024	8.084	8.084	7.875	7.885	38,719	-0.17(-2.10%)
Apr 12, 2024	8.114	8.124	8.054	8.054	46,632	-0.06(-0.74%)
Apr 11, 2024	8.163	8.173	8.094	8.114	30,209	-0.06(-0.73%)
Apr 10, 2024	8.263	8.263	8.153	8.173	43,471	-0.10(-1.20%)
Apr 09, 2024	8.342	8.342	8.272	8.273	23,922	+0.02(+0.24%)
Apr 08, 2024	8.253	8.268	8.203	8.253	26,709	+0.01(+0.12%)
Apr 05, 2024	8.253	8.263	8.233	8.243	6,362	-0.02(-0.24%)
Apr 04, 2024	8.312	8.332	8.253	8.263	62,279	-0.05(-0.60%)
Apr 03, 2024	8.293	8.322	8.283	8.312	28,235	+0.01(+0.11%)
Apr 02, 2024	8.352	8.352	8.293	8.303	42,674	-0.06(-0.70%)
Apr 01, 2024	8.352	8.382	8.342	8.362	57,606	-0.03(-0.36%)
Mar 28, 2024	8.392	8.402	8.362	8.392	25,015	+0.04(+0.48%)
Mar 27, 2024	8.362	8.362	8.332	8.352	16,824	+0.02(+0.24%)
Mar 26, 2024	8.322	8.352	8.303	8.332	34,001	-0.03(-0.36%)
Mar 25, 2024	8.372	8.392	8.352	8.362	37,460	-0.01(-0.12%)
Mar 22, 2024	8.322	8.392	8.322	8.372	24,932	+0.04(+0.48%)
Mar 21, 2024	8.332	8.352	8.283	8.332	23,865	+0.05(+0.60%)
Mar 20, 2024	8.283	8.307	8.253	8.283	27,499	+0.04(+0.43%)
Mar 19, 2024	8.227	8.257	8.203	8.247	26,926	+0.04(+0.48%)
Mar 18, 2024	8.188	8.208	8.174	8.208	28,046	+0.02(+0.24%)
Mar 15, 2024	8.188	8.198	8.168	8.188	7,237	+0.04(+0.49%)
Mar 14, 2024	8.208	8.221	8.138	8.148	17,396	-0.06(-0.72%)
Mar 13, 2024	8.168	8.237	8.168	8.208	19,910	+0.04(+0.50%)
Mar 12, 2024	8.168	8.198	8.138	8.167	38,429	-0.00(-0.01%)
Mar 11, 2024	8.218	8.218	8.158	8.168	31,858	-0.03(-0.36%)
Mar 08, 2024	8.178	8.218	8.178	8.198	12,764	+0.02(+0.24%)
Mar 07, 2024	8.148	8.188	8.148	8.178	12,056	+0.04(+0.49%)
Mar 06, 2024	8.168	8.178	8.129	8.138	20,555	+0.02(+0.24%)
Mar 05, 2024	8.148	8.178	8.119	8.119	32,279	-0.04(-0.48%)
Mar 04, 2024	8.158	8.208	8.148	8.158	25,751	-0.04(-0.48%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Flaherty & Crumrine Preferred Income Opportunity Fund (NY: PFO )

Historical Prices