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 )

8.410 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 30, 2004 4.240 4.240 4.183 4.197 68,180 -0.03(-0.79%)
Jun 29, 2004 4.264 4.264 4.197 4.230 51,434 -0.03(-0.71%)
Jun 28, 2004 4.260 4.270 4.220 4.260 55,022 +0.00(+0.00%)
Jun 25, 2004 4.200 4.260 4.187 4.260 106,456 +0.05(+1.11%)
Jun 24, 2004 4.247 4.274 4.204 4.214 89,112 -0.03(-0.79%)
Jun 23, 2004 4.240 4.277 4.240 4.247 34,688 -0.01(-0.16%)
Jun 22, 2004 4.290 4.297 4.254 4.254 51,434 -0.02(-0.39%)
Jun 21, 2004 4.314 4.314 4.270 4.270 82,832 -0.01(-0.23%)
Jun 18, 2004 4.254 4.280 4.254 4.280 24,520 +0.02(+0.39%)
Jun 17, 2004 4.280 4.287 4.247 4.264 81,636 -0.02(-0.39%)
Jun 16, 2004 4.314 4.327 4.280 4.280 55,919 -0.01(-0.16%)
Jun 15, 2004 4.314 4.314 4.277 4.287 36,183 -0.01(-0.23%)
Jun 14, 2004 4.314 4.314 4.264 4.297 45,453 +0.00(+0.00%)
Jun 10, 2004 4.344 4.344 4.267 4.297 37,678 -0.05(-1.08%)
Jun 09, 2004 4.314 4.344 4.294 4.344 66,385 +0.02(+0.46%)
Jun 08, 2004 4.394 4.394 4.324 4.324 64,591 -0.07(-1.60%)
Jun 07, 2004 4.371 4.394 4.347 4.394 57,713 +0.03(+0.69%)
Jun 04, 2004 4.364 4.364 4.337 4.364 23,025 +0.00(+0.00%)
Jun 03, 2004 4.448 4.448 4.351 4.364 16,745 -0.05(-1.14%)
Jun 02, 2004 4.418 4.418 4.384 4.414 26,315 -0.00(-0.08%)
Jun 01, 2004 4.464 4.464 4.381 4.418 56,816 -0.01(-0.30%)
May 28, 2004 4.448 4.498 4.397 4.431 20,932 -0.02(-0.45%)
May 27, 2004 4.431 4.571 4.414 4.451 63,694 +0.05(+1.22%)
May 26, 2004 4.397 4.448 4.377 4.397 61,003 -0.03(-0.75%)
May 25, 2004 4.474 4.474 4.381 4.431 38,276 -0.02(-0.38%)
May 24, 2004 4.411 4.448 4.331 4.448 35,585 +0.03(+0.76%)
May 21, 2004 4.347 4.414 4.341 4.414 49,041 +0.03(+0.76%)
May 20, 2004 4.347 4.397 4.331 4.381 43,958 +0.06(+1.31%)
May 19, 2004 4.220 4.361 4.220 4.324 51,135 +0.04(+1.02%)
May 18, 2004 4.297 4.381 4.280 4.280 63,096 -0.05(-1.16%)
May 17, 2004 4.347 4.347 4.247 4.331 41,565 -0.01(-0.31%)
May 14, 2004 4.180 4.344 4.180 4.344 65,189 +0.13(+3.10%)
May 13, 2004 4.110 4.264 4.080 4.214 62,199 +0.07(+1.70%)
May 12, 2004 4.247 4.250 4.083 4.143 151,311 -0.05(-1.28%)
May 11, 2004 4.030 4.267 4.030 4.197 88,215 +0.11(+2.78%)
May 10, 2004 4.183 4.214 4.056 4.083 139,350 -0.11(-2.71%)
May 07, 2004 4.227 4.254 4.183 4.197 115,128 -0.06(-1.49%)
May 06, 2004 4.280 4.280 4.187 4.260 52,929 -0.00(-0.08%)
May 05, 2004 4.180 4.280 4.180 4.264 57,713 +0.05(+1.19%)
May 04, 2004 4.280 4.280 4.113 4.214 78,048 -0.03(-0.79%)
May 03, 2004 4.331 4.344 4.247 4.247 63,395 -0.09(-2.08%)
Apr 30, 2004 4.247 4.337 4.234 4.337 82,533 +0.12(+2.94%)
Apr 29, 2004 4.234 4.277 4.197 4.214 69,675 -0.05(-1.25%)
Apr 28, 2004 4.123 4.270 4.123 4.267 148,022 +0.11(+2.65%)
Apr 27, 2004 4.180 4.244 4.113 4.157 141,742 -0.02(-0.56%)
Apr 26, 2004 4.347 4.347 4.030 4.180 434,498 -0.13(-3.03%)
Apr 23, 2004 4.364 4.364 4.244 4.311 184,205 -0.07(-1.68%)
Apr 22, 2004 4.414 4.481 4.347 4.384 180,617 -0.06(-1.43%)
Apr 21, 2004 4.515 4.575 4.448 4.448 165,366 -0.17(-3.62%)
Apr 20, 2004 4.555 4.662 4.464 4.615 131,575 +0.06(+1.40%)
Apr 19, 2004 4.662 4.662 4.551 4.551 101,073 -0.08(-1.66%)
Apr 16, 2004 4.615 4.665 4.481 4.628 174,636 -0.02(-0.43%)
Apr 15, 2004 4.414 4.665 4.414 4.648 220,688 +0.08(+1.83%)
Apr 14, 2004 4.648 4.648 4.515 4.565 122,903 -0.09(-2.01%)
Apr 13, 2004 4.678 4.678 4.448 4.658 232,350 +0.01(+0.29%)
Apr 12, 2004 4.481 4.678 4.481 4.645 205,138 +0.10(+2.21%)
Apr 08, 2004 4.498 4.545 4.464 4.545 107,951 +0.05(+1.19%)
Apr 07, 2004 4.381 4.498 4.347 4.491 216,501 +0.14(+3.31%)
Apr 06, 2004 4.314 4.414 4.280 4.347 301,427 +0.02(+0.54%)
Apr 05, 2004 4.815 4.815 4.297 4.324 756,559 -0.46(-9.58%)
Apr 02, 2004 4.966 4.966 4.749 4.782 161,778 -0.20(-3.96%)
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.