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 )

8.420 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2005 4.330 4.360 4.303 4.307 31,403 -0.02(-0.39%)
Jun 29, 2005 4.280 4.327 4.213 4.323 86,732 +0.04(+1.02%)
Jun 28, 2005 4.230 4.303 4.230 4.280 30,804 +0.04(+0.87%)
Jun 27, 2005 4.280 4.333 4.240 4.243 46,057 -0.03(-0.63%)
Jun 24, 2005 4.280 4.283 4.233 4.270 40,076 +0.01(+0.14%)
Jun 23, 2005 4.276 4.280 4.250 4.264 28,412 +0.02(+0.41%)
Jun 22, 2005 4.183 4.273 4.183 4.246 61,310 +0.05(+1.28%)
Jun 21, 2005 4.129 4.193 4.129 4.193 41,571 +0.07(+1.62%)
Jun 20, 2005 4.129 4.136 4.096 4.126 53,534 +0.03(+0.73%)
Jun 17, 2005 4.146 4.180 4.052 4.096 86,134 -0.05(-1.21%)
Jun 16, 2005 4.180 4.210 4.129 4.146 81,049 -0.02(-0.40%)
Jun 15, 2005 4.270 4.333 4.163 4.163 70,283 -0.09(-2.20%)
Jun 14, 2005 4.347 4.347 4.243 4.256 70,283 -0.12(-2.68%)
Jun 13, 2005 4.313 4.373 4.313 4.373 55,927 +0.00(+0.08%)
Jun 10, 2005 4.373 4.373 4.280 4.370 32,599 +0.02(+0.46%)
Jun 09, 2005 4.287 4.370 4.280 4.350 28,711 +0.06(+1.42%)
Jun 08, 2005 4.330 4.363 4.289 4.289 34,991 -0.06(-1.32%)
Jun 07, 2005 4.333 4.404 4.323 4.347 12,860 +0.03(+0.62%)
Jun 06, 2005 4.387 4.414 4.320 4.320 52,936 -0.07(-1.67%)
Jun 03, 2005 4.337 4.394 4.337 4.394 60,712 +0.06(+1.31%)
Jun 02, 2005 4.357 4.363 4.337 4.337 20,337 -0.01(-0.15%)
Jun 01, 2005 4.337 4.357 4.320 4.343 39,179 +0.02(+0.54%)
May 31, 2005 4.347 4.347 4.297 4.320 34,692 -0.01(-0.23%)
May 27, 2005 4.330 4.330 4.297 4.330 27,215 +0.00(+0.00%)
May 26, 2005 4.313 4.330 4.297 4.330 25,421 +0.02(+0.39%)
May 25, 2005 4.337 4.337 4.283 4.313 54,431 -0.02(-0.39%)
May 24, 2005 4.330 4.333 4.263 4.330 41,870 +0.03(+0.78%)
May 23, 2005 4.310 4.313 4.273 4.297 29,010 -0.03(-0.77%)
May 20, 2005 4.233 4.347 4.233 4.330 42,767 +0.06(+1.33%)
May 19, 2005 4.213 4.273 4.203 4.273 27,814 +0.06(+1.35%)
May 18, 2005 4.226 4.250 4.213 4.216 38,580 +0.02(+0.56%)
May 17, 2005 4.196 4.206 4.190 4.193 27,515 -0.02(-0.40%)
May 16, 2005 4.270 4.270 4.196 4.210 48,450 -0.03(-0.63%)
May 13, 2005 4.223 4.260 4.156 4.236 69,385 -0.02(-0.47%)
May 12, 2005 4.293 4.293 4.190 4.256 53,534 -0.01(-0.24%)
May 11, 2005 4.246 4.266 4.226 4.266 72,077 +0.04(+0.85%)
May 10, 2005 4.220 4.246 4.216 4.230 36,188 -0.01(-0.22%)
May 09, 2005 4.230 4.280 4.213 4.240 34,692 +0.01(+0.16%)
May 06, 2005 4.297 4.317 4.233 4.233 34,393 -0.04(-1.02%)
May 05, 2005 4.240 4.280 4.240 4.276 25,720 +0.02(+0.39%)
May 04, 2005 4.226 4.280 4.226 4.260 49,646 +0.00(+0.00%)
May 03, 2005 4.253 4.260 4.236 4.260 25,720 +0.01(+0.24%)
May 02, 2005 4.183 4.253 4.183 4.250 81,049 +0.07(+1.68%)
Apr 29, 2005 4.210 4.210 4.133 4.180 20,038 -0.01(-0.32%)
Apr 28, 2005 4.116 4.193 4.113 4.193 51,142 +0.09(+2.28%)
Apr 27, 2005 4.113 4.119 4.059 4.099 93,311 +0.06(+1.49%)
Apr 26, 2005 4.016 4.076 4.016 4.039 82,844 +0.01(+0.17%)
Apr 25, 2005 4.073 4.079 4.029 4.032 57,422 -0.03(-0.66%)
Apr 22, 2005 4.083 4.086 4.049 4.059 56,824 -0.03(-0.65%)
Apr 21, 2005 4.066 4.086 4.066 4.086 46,955 -0.01(-0.16%)
Apr 20, 2005 4.113 4.146 4.079 4.093 85,535 -0.05(-1.21%)
Apr 19, 2005 4.096 4.143 4.066 4.143 59,217 +0.07(+1.81%)
Apr 18, 2005 4.113 4.113 4.032 4.069 95,405 -0.04(-1.06%)
Apr 15, 2005 4.086 4.116 4.079 4.113 43,366 -0.00(-0.08%)
Apr 14, 2005 4.106 4.126 4.093 4.116 55,030 +0.02(+0.57%)
Apr 13, 2005 4.086 4.113 4.066 4.093 41,571 +0.00(+0.08%)
Apr 12, 2005 4.052 4.096 4.052 4.089 38,879 +0.03(+0.82%)
Apr 11, 2005 4.129 4.166 4.026 4.056 190,511 -0.10(-2.34%)
Apr 08, 2005 4.246 4.253 4.109 4.153 93,611 +0.02(+0.57%)
Apr 07, 2005 4.129 4.166 4.086 4.129 23,327 +0.00(+0.08%)
Apr 06, 2005 4.109 4.126 4.059 4.126 85,835 +0.00(+0.00%)
Apr 05, 2005 4.012 4.139 4.006 4.126 128,303 +0.06(+1.40%)
Apr 04, 2005 4.126 4.129 4.012 4.069 55,030 -0.06(-1.54%)
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.