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 )

8.420 UNCHANGED
Streaming Delayed Price Updated: 10:01 AM 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 (%)
Jul 29, 2005 4.464 4.464 4.377 4.430 31,403 +0.00(+0.00%)
Jul 28, 2005 4.407 4.437 4.404 4.430 30,505 +0.01(+0.15%)
Jul 27, 2005 4.397 4.424 4.373 4.424 29,309 +0.02(+0.46%)
Jul 26, 2005 4.330 4.404 4.313 4.404 48,749 +0.10(+2.25%)
Jul 25, 2005 4.347 4.353 4.287 4.307 119,032 -0.04(-0.92%)
Jul 22, 2005 4.327 4.347 4.310 4.347 88,227 +0.02(+0.39%)
Jul 21, 2005 4.327 4.430 4.317 4.330 72,077 -0.01(-0.31%)
Jul 20, 2005 4.347 4.347 4.323 4.343 28,711 -0.03(-0.76%)
Jul 19, 2005 4.363 4.440 4.363 4.377 54,431 +0.01(+0.31%)
Jul 18, 2005 4.414 4.414 4.360 4.363 93,611 -0.05(-1.14%)
Jul 15, 2005 4.414 4.430 4.403 4.414 57,422 +0.00(+0.00%)
Jul 14, 2005 4.450 4.450 4.404 4.414 96,302 -0.03(-0.75%)
Jul 13, 2005 4.487 4.487 4.447 4.447 28,113 -0.04(-0.89%)
Jul 12, 2005 4.457 4.487 4.437 4.487 84,638 +0.05(+1.21%)
Jul 11, 2005 4.347 4.494 4.347 4.434 116,340 +0.12(+2.79%)
Jul 08, 2005 4.347 4.394 4.313 4.313 72,675 -0.03(-0.62%)
Jul 07, 2005 4.313 4.340 4.303 4.340 24,823 +0.06(+1.41%)
Jul 06, 2005 4.333 4.353 4.230 4.280 31,103 -0.03(-0.62%)
Jul 05, 2005 4.283 4.320 4.280 4.307 16,748 +0.02(+0.55%)
Jul 01, 2005 4.330 4.343 4.280 4.283 23,627 -0.02(-0.54%)
Jun 30, 2005 4.330 4.360 4.303 4.307 31,403 -0.02(-0.39%)
Jun 29, 2005 4.280 4.327 4.213 4.323 86,732 +0.04(+1.02%)
Jun 28, 2005 4.230 4.303 4.230 4.280 30,804 +0.04(+0.87%)
Jun 27, 2005 4.280 4.333 4.240 4.243 46,057 -0.03(-0.63%)
Jun 24, 2005 4.280 4.283 4.233 4.270 40,076 +0.01(+0.14%)
Jun 23, 2005 4.276 4.280 4.250 4.264 28,412 +0.02(+0.41%)
Jun 22, 2005 4.183 4.273 4.183 4.246 61,310 +0.05(+1.28%)
Jun 21, 2005 4.129 4.193 4.129 4.193 41,571 +0.07(+1.62%)
Jun 20, 2005 4.129 4.136 4.096 4.126 53,534 +0.03(+0.73%)
Jun 17, 2005 4.146 4.180 4.052 4.096 86,134 -0.05(-1.21%)
Jun 16, 2005 4.180 4.210 4.129 4.146 81,049 -0.02(-0.40%)
Jun 15, 2005 4.270 4.333 4.163 4.163 70,283 -0.09(-2.20%)
Jun 14, 2005 4.347 4.347 4.243 4.256 70,283 -0.12(-2.68%)
Jun 13, 2005 4.313 4.373 4.313 4.373 55,927 +0.00(+0.08%)
Jun 10, 2005 4.373 4.373 4.280 4.370 32,599 +0.02(+0.46%)
Jun 09, 2005 4.287 4.370 4.280 4.350 28,711 +0.06(+1.42%)
Jun 08, 2005 4.330 4.363 4.289 4.289 34,991 -0.06(-1.32%)
Jun 07, 2005 4.333 4.404 4.323 4.347 12,860 +0.03(+0.62%)
Jun 06, 2005 4.387 4.414 4.320 4.320 52,936 -0.07(-1.67%)
Jun 03, 2005 4.337 4.394 4.337 4.394 60,712 +0.06(+1.31%)
Jun 02, 2005 4.357 4.363 4.337 4.337 20,337 -0.01(-0.15%)
Jun 01, 2005 4.337 4.357 4.320 4.343 39,179 +0.02(+0.54%)
May 31, 2005 4.347 4.347 4.297 4.320 34,692 -0.01(-0.23%)
May 27, 2005 4.330 4.330 4.297 4.330 27,215 +0.00(+0.00%)
May 26, 2005 4.313 4.330 4.297 4.330 25,421 +0.02(+0.39%)
May 25, 2005 4.337 4.337 4.283 4.313 54,431 -0.02(-0.39%)
May 24, 2005 4.330 4.333 4.263 4.330 41,870 +0.03(+0.78%)
May 23, 2005 4.310 4.313 4.273 4.297 29,010 -0.03(-0.77%)
May 20, 2005 4.233 4.347 4.233 4.330 42,767 +0.06(+1.33%)
May 19, 2005 4.213 4.273 4.203 4.273 27,814 +0.06(+1.35%)
May 18, 2005 4.226 4.250 4.213 4.216 38,580 +0.02(+0.56%)
May 17, 2005 4.196 4.206 4.190 4.193 27,515 -0.02(-0.40%)
May 16, 2005 4.270 4.270 4.196 4.210 48,450 -0.03(-0.63%)
May 13, 2005 4.223 4.260 4.156 4.236 69,385 -0.02(-0.47%)
May 12, 2005 4.293 4.293 4.190 4.256 53,534 -0.01(-0.24%)
May 11, 2005 4.246 4.266 4.226 4.266 72,077 +0.04(+0.85%)
May 10, 2005 4.220 4.246 4.216 4.230 36,188 -0.01(-0.22%)
May 09, 2005 4.230 4.280 4.213 4.240 34,692 +0.01(+0.16%)
May 06, 2005 4.297 4.317 4.233 4.233 34,393 -0.04(-1.02%)
May 05, 2005 4.240 4.280 4.240 4.276 25,720 +0.02(+0.39%)
May 04, 2005 4.226 4.280 4.226 4.260 49,646 +0.00(+0.00%)
May 03, 2005 4.253 4.260 4.236 4.260 25,720 +0.01(+0.24%)
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.