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 (%)
Jul 31, 2009 2.140 2.174 2.138 2.164 48,333 +0.03(+1.25%)
Jul 30, 2009 2.170 2.174 2.113 2.137 69,325 +0.01(+0.31%)
Jul 29, 2009 2.083 2.150 2.083 2.130 30,690 +0.01(+0.63%)
Jul 28, 2009 2.167 2.170 2.020 2.117 82,384 -0.05(-2.16%)
Jul 27, 2009 2.145 2.174 2.140 2.164 73,945 +0.02(+0.94%)
Jul 24, 2009 2.170 2.170 2.144 2.144 2,254 -0.02(-0.77%)
Jul 23, 2009 2.174 2.174 2.103 2.160 64,442 +0.00(+0.16%)
Jul 22, 2009 2.140 2.174 2.140 2.157 9,793 -0.02(-0.77%)
Jul 21, 2009 2.180 2.190 2.083 2.174 138,904 -0.02(-0.76%)
Jul 20, 2009 2.274 2.341 2.180 2.190 151,760 -0.08(-3.68%)
Jul 17, 2009 2.217 2.274 2.217 2.274 29,843 +0.05(+2.26%)
Jul 16, 2009 2.174 2.224 2.174 2.224 37,890 +0.06(+2.62%)
Jul 15, 2009 2.134 2.177 2.127 2.167 24,520 +0.04(+1.73%)
Jul 14, 2009 2.097 2.133 2.097 2.130 40,594 +0.03(+1.24%)
Jul 13, 2009 2.080 2.107 2.074 2.104 56,517 +0.03(+1.32%)
Jul 10, 2009 2.030 2.077 2.030 2.077 29,730 +0.04(+1.80%)
Jul 09, 2009 2.027 2.047 2.023 2.040 57,396 +0.01(+0.49%)
Jul 08, 2009 2.077 2.077 2.023 2.030 31,856 -0.02(-1.14%)
Jul 07, 2009 2.047 2.107 2.047 2.053 40,617 -0.02(-0.97%)
Jul 06, 2009 2.090 2.103 2.027 2.073 73,203 -0.02(-0.80%)
Jul 02, 2009 2.107 2.110 2.090 2.090 62,498 -0.03(-1.26%)
Jul 01, 2009 2.134 2.140 2.113 2.117 47,041 +0.01(+0.32%)
Jun 30, 2009 2.140 2.154 2.100 2.110 35,061 -0.01(-0.47%)
Jun 29, 2009 2.127 2.144 2.097 2.120 76,786 -0.01(-0.31%)
Jun 26, 2009 2.120 2.164 2.093 2.127 58,951 +0.01(+0.47%)
Jun 25, 2009 2.080 2.140 2.073 2.117 51,577 +0.02(+0.96%)
Jun 24, 2009 2.043 2.100 2.043 2.097 78,140 +0.05(+2.45%)
Jun 23, 2009 2.073 2.077 2.000 2.047 47,160 +0.03(+1.66%)
Jun 22, 2009 2.033 2.037 1.993 2.013 58,485 -0.05(-2.27%)
Jun 19, 2009 2.067 2.093 2.040 2.060 73,861 -0.00(-0.16%)
Jun 18, 2009 2.010 2.075 2.010 2.063 48,617 +0.05(+2.66%)
Jun 17, 2009 2.067 2.072 2.006 2.010 101,764 -0.09(-4.45%)
Jun 16, 2009 2.174 2.190 1.980 2.103 335,027 -0.06(-2.63%)
Jun 15, 2009 2.097 2.207 2.087 2.160 87,294 -0.03(-1.22%)
Jun 12, 2009 2.184 2.334 2.120 2.187 75,428 +0.03(+1.40%)
Jun 11, 2009 2.144 2.220 2.140 2.157 52,202 +0.01(+0.59%)
Jun 10, 2009 2.170 2.174 2.123 2.144 48,066 +0.02(+0.98%)
Jun 09, 2009 2.060 2.147 2.060 2.123 105,712 +0.05(+2.42%)
Jun 08, 2009 2.197 2.197 2.057 2.073 68,120 -0.03(-1.27%)
Jun 05, 2009 2.121 2.137 2.100 2.100 50,623 +0.00(+0.00%)
Jun 04, 2009 2.110 2.190 2.090 2.100 105,263 +0.01(+0.32%)
Jun 03, 2009 2.090 2.093 2.073 2.093 39,403 -0.02(-1.04%)
Jun 02, 2009 2.090 2.147 2.090 2.115 52,477 +0.03(+1.21%)
Jun 01, 2009 2.070 2.167 2.070 2.090 123,091 +0.07(+3.47%)
May 29, 2009 2.033 2.047 1.973 2.020 129,679 +0.06(+3.07%)
May 28, 2009 1.930 2.033 1.928 1.960 125,878 +0.02(+1.03%)
May 27, 2009 1.986 2.003 1.940 1.940 66,212 -0.06(-3.17%)
May 26, 2009 2.010 2.037 1.906 2.003 234,913 -0.03(-1.64%)
May 22, 2009 1.946 2.073 1.906 2.037 161,894 +0.08(+4.28%)
May 21, 2009 1.873 1.953 1.873 1.953 71,693 +0.05(+2.46%)
May 20, 2009 1.936 1.953 1.863 1.906 63,993 +0.05(+2.52%)
May 19, 2009 1.856 1.866 1.833 1.859 64,352 +0.02(+1.18%)
May 18, 2009 1.906 1.906 1.772 1.838 66,415 +0.03(+1.57%)
May 15, 2009 1.726 1.833 1.709 1.809 67,638 +0.07(+4.03%)
May 14, 2009 1.739 1.739 1.695 1.739 74,029 +0.02(+0.97%)
May 13, 2009 1.799 1.802 1.722 1.722 49,897 -0.08(-4.63%)
May 12, 2009 1.772 1.832 1.742 1.806 91,747 +0.04(+2.08%)
May 11, 2009 1.739 1.799 1.712 1.769 100,634 +0.03(+1.73%)
May 08, 2009 1.672 1.739 1.672 1.739 76,810 +0.07(+4.00%)
May 07, 2009 1.722 1.722 1.655 1.672 84,011 -0.05(-2.72%)
May 06, 2009 1.729 1.729 1.709 1.719 52,077 -0.01(-0.77%)
May 05, 2009 1.729 1.736 1.699 1.732 62,256 +0.01(+0.58%)
May 04, 2009 1.705 1.732 1.705 1.722 94,238 +0.02(+1.18%)
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.