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 30, 2014 5.742 5.752 5.708 5.708 63,526 -0.02(-0.43%)
Jun 27, 2014 5.737 5.737 5.693 5.733 52,337 +0.05(+0.95%)
Jun 26, 2014 5.693 5.703 5.678 5.678 31,896 -0.03(-0.52%)
Jun 25, 2014 5.688 5.708 5.678 5.708 52,812 +0.05(+0.87%)
Jun 24, 2014 5.688 5.693 5.659 5.659 72,921 -0.04(-0.78%)
Jun 23, 2014 5.718 5.718 5.693 5.703 50,745 -0.01(-0.15%)
Jun 20, 2014 5.713 5.713 5.688 5.712 73,037 -0.01(-0.19%)
Jun 19, 2014 5.752 5.752 5.713 5.723 51,418 +0.01(+0.11%)
Jun 18, 2014 5.697 5.731 5.697 5.716 74,400 +0.00(+0.09%)
Jun 17, 2014 5.731 5.741 5.697 5.711 30,873 +0.01(+0.17%)
Jun 16, 2014 5.697 5.721 5.697 5.702 32,628 -0.02(-0.34%)
Jun 13, 2014 5.726 5.726 5.711 5.721 7,206 +0.00(+0.09%)
Jun 12, 2014 5.716 5.721 5.707 5.716 10,351 +0.02(+0.34%)
Jun 11, 2014 5.702 5.702 5.677 5.697 55,911 -0.01(-0.26%)
Jun 10, 2014 5.702 5.718 5.702 5.711 38,311 +0.01(+0.17%)
Jun 06, 2014 5.638 5.703 5.633 5.702 40,409 +0.06(+1.13%)
Jun 05, 2014 5.609 5.667 5.609 5.638 53,817 +0.01(+0.26%)
Jun 04, 2014 5.706 5.706 5.609 5.623 92,431 -0.07(-1.20%)
Jun 03, 2014 5.731 5.731 5.692 5.692 41,735 -0.03(-0.60%)
Jun 02, 2014 5.702 5.731 5.697 5.726 82,314 +0.01(+0.26%)
May 30, 2014 5.716 5.716 5.697 5.711 56,868 +0.00(+0.09%)
May 29, 2014 5.765 5.765 5.706 5.706 107,702 -0.04(-0.77%)
May 28, 2014 5.770 5.770 5.736 5.750 64,054 -0.04(-0.74%)
May 27, 2014 5.760 5.799 5.746 5.793 66,813 +0.07(+1.19%)
May 23, 2014 5.721 5.725 5.725 5.725 41,514 -0.00(-0.04%)
May 22, 2014 5.697 5.731 5.697 5.727 48,663 +0.02(+0.36%)
May 21, 2014 5.687 5.746 5.687 5.706 43,849 -0.01(-0.17%)
May 20, 2014 5.736 5.750 5.716 5.716 79,353 -0.04(-0.74%)
May 19, 2014 5.764 5.778 5.744 5.759 78,020 +0.03(+0.51%)
May 16, 2014 5.686 5.730 5.666 5.730 75,697 +0.06(+1.03%)
May 15, 2014 5.705 5.705 5.662 5.671 54,356 -0.03(-0.60%)
May 14, 2014 5.710 5.715 5.686 5.705 47,483 +0.00(+0.00%)
May 13, 2014 5.705 5.720 5.686 5.705 71,678 +0.01(+0.26%)
May 12, 2014 5.671 5.708 5.671 5.691 31,207 +0.03(+0.52%)
May 09, 2014 5.657 5.686 5.647 5.662 63,575 +0.01(+0.17%)
May 08, 2014 5.691 5.705 5.652 5.652 70,402 -0.04(-0.63%)
May 07, 2014 5.637 5.705 5.637 5.688 274,303 +0.06(+0.98%)
May 06, 2014 5.623 5.637 5.618 5.632 30,939 -0.01(-0.15%)
May 05, 2014 5.628 5.652 5.618 5.641 47,092 +0.01(+0.15%)
May 02, 2014 5.676 5.676 5.628 5.632 26,451 -0.03(-0.52%)
May 01, 2014 5.666 5.671 5.652 5.662 35,084 +0.01(+0.09%)
Apr 30, 2014 5.666 5.666 5.642 5.656 43,218 -0.01(-0.09%)
Apr 29, 2014 5.652 5.666 5.632 5.662 43,479 +0.01(+0.26%)
Apr 28, 2014 5.662 5.681 5.628 5.647 75,845 +0.00(+0.00%)
Apr 25, 2014 5.637 5.666 5.623 5.647 30,789 +0.01(+0.17%)
Apr 24, 2014 5.632 5.637 5.564 5.637 52,798 +0.00(+0.00%)
Apr 23, 2014 5.594 5.662 5.594 5.637 45,212 +0.02(+0.35%)
Apr 22, 2014 5.584 5.637 5.579 5.618 52,572 +0.01(+0.21%)
Apr 21, 2014 5.598 5.608 5.584 5.606 40,341 +0.01(+0.25%)
Apr 17, 2014 5.553 5.592 5.592 5.592 29,819 +0.04(+0.80%)
Apr 16, 2014 5.529 5.549 5.529 5.548 17,765 -0.00(-0.02%)
Apr 15, 2014 5.525 5.549 5.510 5.549 55,072 +0.02(+0.44%)
Apr 14, 2014 5.505 5.553 5.491 5.525 68,697 +0.05(+0.94%)
Apr 11, 2014 5.491 5.505 5.472 5.473 28,326 -0.03(-0.50%)
Apr 10, 2014 5.486 5.510 5.486 5.500 47,426 +0.04(+0.65%)
Apr 09, 2014 5.471 5.471 5.447 5.465 64,316 -0.01(-0.21%)
Apr 08, 2014 5.515 5.515 5.471 5.476 50,180 -0.03(-0.61%)
Apr 07, 2014 5.500 5.515 5.481 5.510 84,294 +0.01(+0.26%)
Apr 04, 2014 5.515 5.587 5.491 5.496 92,083 +0.00(+0.09%)
Apr 03, 2014 5.505 5.518 5.486 5.491 43,144 +0.00(+0.09%)
Apr 02, 2014 5.486 5.525 5.462 5.486 140,375 +0.01(+0.18%)
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.