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, 2016 7.098 7.253 7.095 7.184 45,108 +0.09(+1.21%)
Jun 29, 2016 7.063 7.098 7.012 7.098 26,151 +0.09(+1.23%)
Jun 28, 2016 6.931 7.035 6.880 7.012 43,598 +0.12(+1.75%)
Jun 27, 2016 6.903 6.926 6.805 6.891 47,666 +0.01(+0.17%)
Jun 24, 2016 6.748 6.926 6.748 6.880 27,248 -0.03(-0.50%)
Jun 23, 2016 6.943 6.943 6.897 6.914 19,511 -0.01(-0.08%)
Jun 22, 2016 6.897 6.943 6.863 6.920 36,209 +0.03(+0.42%)
Jun 21, 2016 6.862 6.920 6.805 6.891 27,987 +0.01(+0.19%)
Jun 20, 2016 6.849 6.878 6.798 6.878 20,435 +0.07(+1.01%)
Jun 17, 2016 6.832 6.832 6.804 6.809 8,621 -0.01(-0.17%)
Jun 16, 2016 6.792 6.821 6.752 6.821 36,761 +0.03(+0.42%)
Jun 15, 2016 6.770 6.792 6.752 6.792 45,195 +0.01(+0.08%)
Jun 14, 2016 6.787 6.798 6.755 6.787 41,329 +0.03(+0.51%)
Jun 13, 2016 6.747 6.811 6.747 6.752 24,562 +0.01(+0.08%)
Jun 10, 2016 6.872 6.872 6.747 6.747 19,294 -0.09(-1.25%)
Jun 09, 2016 6.895 6.895 6.781 6.832 19,369 -0.03(-0.50%)
Jun 08, 2016 6.889 6.918 6.830 6.867 39,345 -0.05(-0.66%)
Jun 07, 2016 6.935 6.935 6.901 6.912 24,818 -0.02(-0.25%)
Jun 06, 2016 6.918 6.924 6.894 6.929 55,640 +0.02(+0.26%)
Jun 03, 2016 6.918 6.918 6.878 6.911 25,198 +0.02(+0.24%)
Jun 02, 2016 6.861 6.895 6.852 6.895 31,311 +0.01(+0.08%)
Jun 01, 2016 6.855 6.924 6.853 6.889 41,176 +0.03(+0.42%)
May 31, 2016 6.907 6.929 6.844 6.861 20,384 -0.02(-0.25%)
May 27, 2016 6.832 6.878 6.878 6.878 22,074 +0.02(+0.25%)
May 26, 2016 6.861 6.929 6.821 6.861 25,510 +0.03(+0.40%)
May 25, 2016 6.849 6.912 6.827 6.833 48,082 -0.03(-0.48%)
May 24, 2016 6.895 6.926 6.841 6.867 48,680 +0.00(+0.00%)
May 23, 2016 6.849 6.901 6.771 6.867 41,912 +0.09(+1.26%)
May 20, 2016 6.832 6.889 6.724 6.781 45,426 +0.10(+1.54%)
May 19, 2016 6.861 6.866 6.627 6.678 122,774 -0.17(-2.48%)
May 18, 2016 6.933 6.978 6.808 6.848 51,331 -0.12(-1.79%)
May 17, 2016 6.961 7.024 6.935 6.973 28,870 +0.02(+0.33%)
May 16, 2016 6.893 6.984 6.865 6.950 53,240 +0.05(+0.66%)
May 13, 2016 6.921 6.921 6.876 6.904 18,588 -0.02(-0.25%)
May 12, 2016 6.910 6.921 6.876 6.921 53,321 +0.03(+0.49%)
May 11, 2016 6.921 6.921 6.814 6.887 39,809 -0.03(-0.41%)
May 10, 2016 6.882 6.921 6.873 6.916 45,185 +0.03(+0.49%)
May 09, 2016 6.916 6.921 6.870 6.882 52,954 -0.01(-0.16%)
May 06, 2016 6.904 6.904 6.853 6.893 20,196 +0.02(+0.25%)
May 05, 2016 6.865 6.893 6.814 6.876 45,031 +0.02(+0.33%)
May 04, 2016 6.808 6.865 6.785 6.853 39,153 +0.05(+0.67%)
May 03, 2016 6.791 6.808 6.751 6.808 26,585 +0.01(+0.08%)
May 02, 2016 6.780 6.808 6.734 6.802 40,374 +0.02(+0.33%)
Apr 29, 2016 6.734 6.780 6.729 6.780 31,916 +0.06(+0.84%)
Apr 28, 2016 6.723 6.808 6.689 6.723 35,168 -0.01(-0.08%)
Apr 27, 2016 6.757 6.757 6.689 6.729 30,447 +0.00(+0.00%)
Apr 26, 2016 6.695 6.797 6.695 6.729 53,270 +0.03(+0.42%)
Apr 25, 2016 6.734 6.757 6.700 6.700 17,770 -0.08(-1.17%)
Apr 22, 2016 6.825 6.836 6.695 6.780 41,069 -0.04(-0.58%)
Apr 21, 2016 6.814 6.870 6.780 6.819 23,596 +0.05(+0.75%)
Apr 20, 2016 6.876 6.921 6.769 6.769 54,454 -0.04(-0.63%)
Apr 19, 2016 6.784 6.812 6.716 6.812 39,015 +0.07(+1.09%)
Apr 18, 2016 6.620 6.750 6.547 6.739 34,344 +0.12(+1.79%)
Apr 15, 2016 6.654 6.654 6.564 6.620 39,114 +0.04(+0.60%)
Apr 14, 2016 6.626 6.648 6.550 6.581 28,362 -0.01(-0.17%)
Apr 13, 2016 6.609 6.654 6.569 6.592 47,087 -0.08(-1.18%)
Apr 12, 2016 6.750 6.767 6.670 6.671 43,468 -0.11(-1.66%)
Apr 11, 2016 6.767 6.840 6.688 6.784 46,323 +0.03(+0.50%)
Apr 08, 2016 6.739 6.806 6.682 6.750 39,084 +0.06(+0.93%)
Apr 07, 2016 6.688 6.733 6.637 6.688 36,422 +0.02(+0.34%)
Apr 06, 2016 6.637 6.722 6.637 6.665 17,240 +0.06(+0.94%)
Apr 05, 2016 6.553 6.603 6.496 6.603 51,102 -0.01(-0.09%)
Apr 04, 2016 6.671 6.671 6.564 6.609 28,932 -0.04(-0.59%)
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.