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 (%)
Jun 29, 2012 4.698 4.756 4.661 4.714 47,722 +0.02(+0.37%)
Jun 28, 2012 4.685 4.697 4.636 4.697 23,528 -0.03(-0.54%)
Jun 27, 2012 4.727 4.727 4.694 4.723 28,597 -0.03(-0.70%)
Jun 26, 2012 4.561 4.756 4.561 4.756 59,955 +0.10(+2.04%)
Jun 25, 2012 4.656 4.661 4.594 4.661 34,156 -0.02(-0.53%)
Jun 22, 2012 4.565 4.685 4.557 4.685 78,824 +0.10(+2.07%)
Jun 21, 2012 4.590 4.636 4.578 4.590 41,768 -0.04(-0.80%)
Jun 20, 2012 4.570 4.627 4.556 4.627 53,864 +0.04(+0.95%)
Jun 19, 2012 4.522 4.596 4.522 4.584 38,827 +0.05(+1.18%)
Jun 18, 2012 4.526 4.551 4.518 4.531 25,003 -0.00(-0.08%)
Jun 15, 2012 4.518 4.536 4.518 4.534 35,966 +0.02(+0.36%)
Jun 14, 2012 4.518 4.543 4.518 4.518 42,747 +0.02(+0.36%)
Jun 13, 2012 4.444 4.514 4.436 4.502 48,965 +0.00(+0.09%)
Jun 12, 2012 4.461 4.510 4.415 4.498 39,983 +0.02(+0.55%)
Jun 11, 2012 4.477 4.485 4.430 4.473 36,217 -0.01(-0.27%)
Jun 08, 2012 4.432 4.485 4.415 4.485 45,376 +0.02(+0.46%)
Jun 07, 2012 4.465 4.493 4.444 4.465 64,313 -0.00(-0.05%)
Jun 06, 2012 4.424 4.518 4.415 4.467 54,214 +0.04(+0.79%)
Jun 05, 2012 4.444 4.469 4.403 4.432 107,868 -0.04(-0.92%)
Jun 04, 2012 4.526 4.563 4.461 4.473 66,494 -0.06(-1.27%)
Jun 01, 2012 4.576 4.576 4.522 4.530 57,055 -0.08(-1.78%)
May 31, 2012 4.584 4.629 4.567 4.613 26,659 +0.06(+1.26%)
May 30, 2012 4.555 4.611 4.555 4.555 20,458 -0.06(-1.25%)
May 29, 2012 4.641 4.641 4.597 4.613 15,418 -0.00(-0.09%)
May 25, 2012 4.613 4.645 4.576 4.617 51,141 +0.02(+0.45%)
May 24, 2012 4.543 4.600 4.530 4.596 18,775 +0.02(+0.54%)
May 23, 2012 4.576 4.578 4.518 4.572 71,714 -0.01(-0.18%)
May 22, 2012 4.617 4.637 4.559 4.580 33,683 -0.05(-1.15%)
May 21, 2012 4.650 4.650 4.609 4.633 10,695 -0.01(-0.13%)
May 18, 2012 4.578 4.672 4.553 4.639 53,812 +0.05(+1.16%)
May 17, 2012 4.647 4.647 4.586 4.586 19,776 -0.07(-1.40%)
May 16, 2012 4.639 4.664 4.611 4.651 45,268 -0.02(-0.35%)
May 15, 2012 4.651 4.668 4.639 4.668 26,410 +0.01(+0.18%)
May 14, 2012 4.619 4.664 4.590 4.660 55,512 +0.05(+1.15%)
May 11, 2012 4.615 4.632 4.606 4.606 40,459 -0.01(-0.27%)
May 10, 2012 4.619 4.635 4.619 4.619 24,793 -0.01(-0.26%)
May 09, 2012 4.615 4.664 4.615 4.631 18,509 +0.00(+0.09%)
May 08, 2012 4.623 4.639 4.615 4.627 23,085 -0.02(-0.35%)
May 07, 2012 4.615 4.643 4.615 4.643 27,087 +0.02(+0.44%)
May 04, 2012 4.647 4.647 4.615 4.623 48,035 -0.00(-0.08%)
May 03, 2012 4.627 4.643 4.615 4.627 28,209 +0.00(+0.00%)
May 02, 2012 4.623 4.680 4.622 4.627 65,757 +0.02(+0.44%)
May 01, 2012 4.664 4.692 4.582 4.606 75,941 -0.04(-0.79%)
Apr 30, 2012 4.704 4.704 4.627 4.643 51,481 -0.04(-0.78%)
Apr 27, 2012 4.611 4.717 4.611 4.680 76,860 +0.07(+1.59%)
Apr 26, 2012 4.639 4.643 4.583 4.606 48,326 -0.06(-1.22%)
Apr 25, 2012 4.549 4.668 4.537 4.664 88,744 +0.14(+3.07%)
Apr 24, 2012 4.623 4.623 4.517 4.525 62,103 -0.08(-1.77%)
Apr 23, 2012 4.574 4.611 4.545 4.606 44,760 +0.00(+0.00%)
Apr 20, 2012 4.541 4.623 4.533 4.606 46,785 +0.04(+0.80%)
Apr 19, 2012 4.533 4.582 4.533 4.570 42,253 +0.02(+0.41%)
Apr 18, 2012 4.551 4.563 4.482 4.551 137,081 -0.03(-0.62%)
Apr 17, 2012 4.523 4.585 4.523 4.580 48,547 +0.05(+1.07%)
Apr 16, 2012 4.511 4.535 4.507 4.531 33,715 +0.01(+0.18%)
Apr 13, 2012 4.430 4.531 4.430 4.523 119,920 +0.06(+1.36%)
Apr 12, 2012 4.426 4.490 4.397 4.462 70,979 +0.01(+0.27%)
Apr 11, 2012 4.430 4.450 4.417 4.450 24,196 +0.05(+1.10%)
Apr 10, 2012 4.458 4.458 4.389 4.401 53,305 -0.04(-1.00%)
Apr 09, 2012 4.409 4.450 4.409 4.446 27,680 +0.02(+0.55%)
Apr 05, 2012 4.409 4.470 4.401 4.421 39,415 -0.01(-0.18%)
Apr 04, 2012 4.417 4.442 4.389 4.430 44,834 -0.01(-0.19%)
Apr 03, 2012 4.519 4.519 4.438 4.438 83,596 -0.04(-0.99%)
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.