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: 4:10 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 28, 2013 4.950 4.950 4.878 4.941 31,013 +0.02(+0.46%)
Jun 27, 2013 4.833 4.928 4.833 4.919 76,423 +0.09(+1.77%)
Jun 26, 2013 4.748 4.842 4.739 4.833 91,005 +0.09(+1.90%)
Jun 25, 2013 4.761 4.806 4.703 4.743 70,215 +0.06(+1.25%)
Jun 24, 2013 4.770 4.788 4.523 4.685 246,281 -0.16(-3.25%)
Jun 21, 2013 4.851 4.896 4.806 4.842 113,659 +0.03(+0.65%)
Jun 20, 2013 4.851 4.874 4.744 4.811 132,948 -0.09(-1.84%)
Jun 19, 2013 4.950 4.959 4.897 4.901 84,069 -0.03(-0.61%)
Jun 18, 2013 4.985 4.989 4.886 4.931 147,461 -0.04(-0.90%)
Jun 17, 2013 4.958 4.989 4.958 4.976 51,325 +0.02(+0.45%)
Jun 14, 2013 4.877 4.976 4.877 4.953 47,757 +0.06(+1.20%)
Jun 13, 2013 4.770 4.894 4.627 4.894 186,255 +0.09(+1.90%)
Jun 12, 2013 4.909 4.948 4.801 4.803 144,095 -0.13(-2.59%)
Jun 11, 2013 4.998 4.998 4.900 4.931 66,292 -0.08(-1.52%)
Jun 10, 2013 5.128 5.128 5.007 5.007 81,516 -0.12(-2.27%)
Jun 07, 2013 5.087 5.128 5.083 5.123 42,133 +0.05(+0.97%)
Jun 06, 2013 5.028 5.083 5.016 5.074 42,420 +0.06(+1.16%)
Jun 05, 2013 5.038 5.052 4.998 5.016 62,104 +0.00(+0.10%)
Jun 04, 2013 5.003 5.119 4.962 5.011 323,268 -0.02(-0.45%)
Jun 03, 2013 5.186 5.186 5.004 5.034 74,434 -0.12(-2.26%)
May 31, 2013 5.320 5.327 5.137 5.150 145,564 -0.13(-2.46%)
May 30, 2013 5.146 5.302 5.146 5.280 106,569 +0.06(+1.20%)
May 29, 2013 5.087 5.217 5.056 5.217 232,939 +0.08(+1.57%)
May 28, 2013 5.535 5.557 5.110 5.137 310,359 -0.38(-6.89%)
May 24, 2013 5.570 5.597 5.499 5.517 67,142 -0.09(-1.67%)
May 23, 2013 5.646 5.646 5.575 5.611 43,071 -0.05(-0.87%)
May 22, 2013 5.624 5.700 5.624 5.660 58,492 +0.02(+0.42%)
May 21, 2013 5.654 5.667 5.572 5.636 38,073 -0.04(-0.70%)
May 20, 2013 5.680 5.680 5.632 5.676 44,791 +0.01(+0.20%)
May 17, 2013 5.676 5.685 5.654 5.665 12,443 -0.01(-0.20%)
May 16, 2013 5.623 5.676 5.609 5.676 29,999 +0.02(+0.31%)
May 15, 2013 5.623 5.663 5.623 5.658 21,719 -0.03(-0.47%)
May 13, 2013 5.667 5.689 5.636 5.685 23,843 +0.04(+0.71%)
May 10, 2013 5.631 5.685 5.629 5.645 30,863 +0.04(+0.63%)
May 09, 2013 5.618 5.664 5.609 5.609 26,993 -0.03(-0.59%)
May 08, 2013 5.596 5.645 5.569 5.643 27,897 +0.07(+1.24%)
May 07, 2013 5.663 5.663 5.574 5.574 56,263 -0.07(-1.29%)
May 06, 2013 5.645 5.680 5.564 5.647 97,041 -0.02(-0.28%)
May 03, 2013 5.636 5.680 5.623 5.663 23,902 +0.04(+0.71%)
May 02, 2013 5.689 5.689 5.609 5.623 58,126 -0.03(-0.50%)
May 01, 2013 5.574 5.676 5.574 5.651 39,959 +0.05(+0.82%)
Apr 30, 2013 5.618 5.672 5.583 5.605 83,639 -0.05(-0.94%)
Apr 29, 2013 5.560 5.685 5.551 5.658 58,083 +0.08(+1.43%)
Apr 26, 2013 5.663 5.680 5.574 5.578 87,279 -0.09(-1.65%)
Apr 25, 2013 5.658 5.712 5.645 5.672 42,938 +0.04(+0.79%)
Apr 24, 2013 5.698 5.725 5.618 5.627 41,268 -0.06(-1.02%)
Apr 23, 2013 5.698 5.747 5.618 5.685 92,733 +0.03(+0.47%)
Apr 22, 2013 5.605 5.667 5.605 5.658 24,289 +0.02(+0.32%)
Apr 19, 2013 6.569 5.676 5.623 5.640 19,319 +0.06(+1.06%)
Apr 18, 2013 5.564 5.656 5.524 5.581 67,387 -0.01(-0.16%)
Apr 17, 2013 5.572 5.630 5.539 5.590 108,259 +0.04(+0.64%)
Apr 16, 2013 5.524 5.590 5.524 5.555 127,521 +0.06(+1.13%)
Apr 15, 2013 5.489 5.499 5.453 5.492 84,114 +0.03(+0.64%)
Apr 12, 2013 5.471 5.475 5.440 5.458 47,380 +0.00(+0.08%)
Apr 11, 2013 5.431 5.471 5.418 5.453 46,138 +0.04(+0.65%)
Apr 10, 2013 5.418 5.427 5.369 5.418 51,680 +0.01(+0.25%)
Apr 09, 2013 5.462 5.471 5.369 5.405 56,498 -0.04(-0.81%)
Apr 08, 2013 5.484 5.505 5.435 5.449 20,827 -0.01(-0.18%)
Apr 05, 2013 5.475 5.475 5.435 5.458 24,023 +0.00(+0.02%)
Apr 04, 2013 5.413 5.458 5.405 5.458 45,767 +0.06(+1.16%)
Apr 03, 2013 5.440 5.440 5.378 5.395 22,640 -0.01(-0.26%)
Apr 02, 2013 5.444 5.466 5.374 5.409 38,851 -0.00(-0.08%)
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.