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 (%)
Aug 29, 2003 4.153 4.180 4.139 4.146 45,459 +0.00(+0.00%)
Aug 28, 2003 4.129 4.146 4.083 4.146 72,974 +0.03(+0.81%)
Aug 27, 2003 4.146 4.146 4.113 4.113 21,533 -0.02(-0.40%)
Aug 26, 2003 4.146 4.149 4.129 4.129 141,463 -0.03(-0.64%)
Aug 25, 2003 4.153 4.156 4.136 4.156 67,591 +0.00(+0.08%)
Aug 22, 2003 4.096 4.156 4.096 4.153 128,303 +0.07(+1.72%)
Aug 21, 2003 4.109 4.109 4.079 4.083 41,870 -0.03(-0.65%)
Aug 20, 2003 4.096 4.146 4.083 4.109 507,533 -0.01(-0.24%)
Aug 19, 2003 4.073 4.119 4.073 4.119 115,144 +0.05(+1.15%)
Aug 18, 2003 4.052 4.079 4.049 4.073 76,862 +0.03(+0.66%)
Aug 15, 2003 4.036 4.046 4.032 4.046 16,150 +0.01(+0.33%)
Aug 14, 2003 4.026 4.042 4.026 4.032 89,423 -0.01(-0.25%)
Aug 13, 2003 4.046 4.046 4.029 4.042 135,182 -0.00(-0.08%)
Aug 12, 2003 4.049 4.049 4.039 4.046 17,346 -0.00(-0.08%)
Aug 11, 2003 4.066 4.073 4.046 4.049 58,619 -0.02(-0.41%)
Aug 08, 2003 4.039 4.066 4.039 4.066 139,668 +0.02(+0.58%)
Aug 07, 2003 4.022 4.059 4.022 4.042 649,295 +0.01(+0.33%)
Aug 06, 2003 4.059 4.062 4.022 4.029 122,023 -0.02(-0.41%)
Aug 05, 2003 4.062 4.073 4.046 4.046 610,715 +0.00(+0.00%)
Aug 04, 2003 4.022 4.062 4.019 4.046 425,287 +0.02(+0.58%)
Aug 01, 2003 4.052 4.079 4.022 4.022 45,160 +0.00(+0.08%)
Jul 31, 2003 4.079 4.089 4.019 4.019 339,153 -0.06(-1.48%)
Jul 30, 2003 4.079 4.079 4.029 4.079 65,796 +0.00(+0.00%)
Jul 29, 2003 4.066 4.079 4.056 4.079 120,527 +0.01(+0.25%)
Jul 28, 2003 4.069 4.089 4.059 4.069 51,740 +0.00(+0.00%)
Jul 25, 2003 4.083 4.096 4.066 4.069 188,717 -0.01(-0.33%)
Jul 24, 2003 4.109 4.116 4.066 4.083 69,983 -0.03(-0.65%)
Jul 23, 2003 4.096 4.113 4.083 4.109 54,431 +0.01(+0.33%)
Jul 22, 2003 4.099 4.099 4.083 4.096 132,491 -0.01(-0.24%)
Jul 21, 2003 4.109 4.123 4.079 4.106 105,574 +0.00(+0.00%)
Jul 18, 2003 4.093 4.113 4.079 4.106 576,022 +0.01(+0.33%)
Jul 17, 2003 4.073 4.096 4.062 4.093 192,904 -0.01(-0.33%)
Jul 16, 2003 4.106 4.106 4.066 4.106 181,838 +0.00(+0.00%)
Jul 15, 2003 4.116 4.129 4.103 4.106 174,959 -0.01(-0.16%)
Jul 14, 2003 4.113 4.129 4.086 4.113 100,788 +0.05(+1.23%)
Jul 11, 2003 4.083 4.109 4.062 4.062 655,576 -0.01(-0.25%)
Jul 10, 2003 4.133 4.133 4.062 4.073 302,964 -0.06(-1.46%)
Jul 09, 2003 4.230 4.230 4.123 4.133 323,601 -0.08(-1.90%)
Jul 08, 2003 4.246 4.250 4.200 4.213 62,806 -0.05(-1.18%)
Jul 07, 2003 4.300 4.300 4.213 4.263 253,916 -0.04(-0.86%)
Jul 03, 2003 4.256 4.300 4.243 4.300 60,413 +0.04(+1.02%)
Jul 02, 2003 4.230 4.256 4.213 4.256 224,905 +0.05(+1.11%)
Jul 01, 2003 4.236 4.236 4.196 4.210 45,459 -0.00(-0.08%)
Jun 30, 2003 4.246 4.246 4.196 4.213 306,852 -0.03(-0.79%)
Jun 27, 2003 4.250 4.250 4.216 4.246 52,936 +0.01(+0.24%)
Jun 26, 2003 4.240 4.256 4.213 4.236 75,666 +0.00(+0.00%)
Jun 25, 2003 4.243 4.243 4.216 4.236 59,815 -0.01(-0.16%)
Jun 24, 2003 4.280 4.280 4.213 4.243 180,343 -0.02(-0.55%)
Jun 23, 2003 4.263 4.276 4.213 4.266 171,969 +0.02(+0.47%)
Jun 20, 2003 4.230 4.253 4.213 4.246 47,254 +0.02(+0.47%)
Jun 19, 2003 4.243 4.243 4.193 4.226 43,366 -0.03(-0.63%)
Jun 18, 2003 4.253 4.280 4.213 4.253 215,634 +0.00(+0.00%)
Jun 17, 2003 4.266 4.266 4.213 4.253 162,099 +0.04(+0.95%)
Jun 16, 2003 4.246 4.246 4.210 4.213 276,646 -0.02(-0.40%)
Jun 13, 2003 4.223 4.256 4.216 4.230 112,153 +0.01(+0.16%)
Jun 12, 2003 4.126 4.226 4.126 4.223 142,659 +0.01(+0.32%)
Jun 11, 2003 4.156 4.213 4.153 4.210 91,517 +0.05(+1.29%)
Jun 10, 2003 4.159 4.170 4.129 4.156 261,393 -0.00(-0.08%)
Jun 09, 2003 4.183 4.196 4.159 4.159 883,473 -0.02(-0.48%)
Jun 06, 2003 4.129 4.186 4.109 4.180 136,977 +0.02(+0.48%)
Jun 05, 2003 4.230 4.246 4.133 4.159 329,582 -0.05(-1.19%)
Jun 04, 2003 4.246 4.280 4.180 4.210 221,017 -0.07(-1.64%)
Jun 03, 2003 4.307 4.313 4.206 4.280 191,409 -0.02(-0.39%)
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.