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 28, 2019 8.424 8.424 8.260 8.332 29,657 +0.02(+0.18%)
Jun 27, 2019 8.189 8.360 8.189 8.317 43,757 +0.11(+1.30%)
Jun 26, 2019 8.203 8.282 8.203 8.210 29,077 -0.02(-0.22%)
Jun 25, 2019 8.274 8.317 8.225 8.228 37,104 -0.05(-0.56%)
Jun 24, 2019 8.196 8.289 8.196 8.274 60,712 +0.12(+1.48%)
Jun 21, 2019 8.230 8.305 8.153 8.153 34,998 -0.03(-0.35%)
Jun 20, 2019 8.530 8.530 8.168 8.182 91,301 -0.10(-1.27%)
Jun 19, 2019 8.358 8.421 8.266 8.287 56,205 -0.12(-1.43%)
Jun 18, 2019 8.407 8.465 8.386 8.407 25,932 -0.04(-0.50%)
Jun 17, 2019 8.492 8.492 8.421 8.450 27,712 +0.03(+0.34%)
Jun 14, 2019 8.336 8.450 8.336 8.421 33,914 +0.05(+0.59%)
Jun 13, 2019 8.351 8.386 8.336 8.372 9,216 +0.01(+0.17%)
Jun 12, 2019 8.365 8.406 8.351 8.358 7,318 -0.03(-0.33%)
Jun 11, 2019 8.336 8.386 8.336 8.386 16,120 +0.00(+0.00%)
Jun 10, 2019 8.351 8.386 8.336 8.386 22,472 +0.00(+0.00%)
Jun 07, 2019 8.343 8.386 8.336 8.386 33,772 +0.04(+0.42%)
Jun 06, 2019 8.188 8.429 8.188 8.351 25,011 +0.13(+1.55%)
Jun 05, 2019 8.351 8.351 8.202 8.223 29,314 -0.12(-1.44%)
Jun 04, 2019 8.336 8.372 8.216 8.343 39,652 +0.01(+0.08%)
Jun 03, 2019 8.315 8.336 8.209 8.336 27,974 +0.03(+0.34%)
May 31, 2019 8.266 8.308 8.209 8.308 35,044 +0.04(+0.43%)
May 30, 2019 8.209 8.273 8.195 8.273 17,624 +0.04(+0.52%)
May 29, 2019 8.223 8.266 8.195 8.230 27,348 -0.01(-0.17%)
May 28, 2019 8.273 8.273 8.188 8.244 37,328 +0.07(+0.87%)
May 24, 2019 8.159 8.195 8.159 8.174 17,946 +0.01(+0.17%)
May 23, 2019 8.188 8.230 8.145 8.159 20,780 -0.03(-0.35%)
May 22, 2019 8.174 8.244 8.161 8.188 24,264 +0.03(+0.37%)
May 21, 2019 8.059 8.165 8.059 8.158 61,894 +0.03(+0.35%)
May 20, 2019 8.101 8.130 8.094 8.129 13,029 +0.01(+0.17%)
May 17, 2019 8.066 8.130 8.066 8.115 21,311 -0.03(-0.35%)
May 16, 2019 8.059 8.186 8.038 8.144 22,444 +0.06(+0.70%)
May 15, 2019 8.059 8.099 8.045 8.087 26,471 +0.01(+0.09%)
May 14, 2019 8.101 8.172 8.066 8.080 56,959 -0.04(-0.43%)
May 13, 2019 8.094 8.115 8.094 8.115 11,687 -0.01(-0.09%)
May 10, 2019 8.270 8.270 8.101 8.122 32,393 -0.07(-0.80%)
May 09, 2019 8.130 8.214 8.130 8.188 16,966 -0.01(-0.14%)
May 08, 2019 8.144 8.200 8.133 8.200 20,643 +0.10(+1.22%)
May 07, 2019 8.158 8.165 8.101 8.101 26,576 +0.01(+0.09%)
May 06, 2019 8.003 8.130 8.003 8.094 27,258 +0.09(+1.14%)
May 03, 2019 7.918 8.024 7.918 8.003 22,874 +0.08(+0.98%)
May 02, 2019 7.947 7.947 7.908 7.925 12,958 -0.01(-0.18%)
May 01, 2019 7.876 7.947 7.876 7.939 38,611 +0.04(+0.45%)
Apr 30, 2019 7.939 7.947 7.883 7.904 22,257 -0.01(-0.18%)
Apr 29, 2019 7.939 7.939 7.886 7.918 18,258 +0.03(+0.42%)
Apr 26, 2019 7.925 7.925 7.876 7.885 21,879 -0.00(-0.02%)
Apr 25, 2019 7.897 7.935 7.883 7.887 19,809 +0.00(+0.04%)
Apr 24, 2019 7.883 7.918 7.883 7.883 20,704 +0.00(+0.00%)
Apr 23, 2019 7.841 7.890 7.841 7.883 21,064 +0.00(+0.00%)
Apr 22, 2019 7.904 7.911 7.883 7.883 29,770 +0.01(+0.11%)
Apr 18, 2019 7.874 7.909 7.874 7.874 16,858 -0.01(-0.18%)
Apr 17, 2019 7.916 7.916 7.881 7.888 16,594 -0.01(-0.18%)
Apr 16, 2019 7.839 7.902 7.818 7.902 28,838 +0.01(+0.19%)
Apr 15, 2019 7.895 7.930 7.875 7.888 25,664 -0.00(-0.03%)
Apr 12, 2019 7.881 7.930 7.881 7.890 10,286 -0.02(-0.24%)
Apr 11, 2019 7.888 7.930 7.888 7.909 14,185 -0.01(-0.09%)
Apr 10, 2019 7.839 7.930 7.839 7.916 27,385 +0.08(+0.98%)
Apr 09, 2019 7.839 7.877 7.839 7.839 22,240 -0.04(-0.52%)
Apr 08, 2019 7.874 7.909 7.874 7.880 28,873 +0.04(+0.52%)
Apr 05, 2019 7.825 7.853 7.825 7.839 18,858 +0.01(+0.18%)
Apr 04, 2019 7.867 7.867 7.825 7.825 30,955 -0.01(-0.18%)
Apr 03, 2019 7.846 7.874 7.839 7.839 19,265 +0.00(+0.00%)
Apr 02, 2019 7.846 7.864 7.839 7.839 24,784 -0.01(-0.16%)
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.