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 )

8.460 +0.080 (+0.95%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 3, 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 31, 2011 4.092 4.092 4.031 4.061 73,783 +0.02(+0.57%)
Aug 30, 2011 4.042 4.042 3.996 4.038 45,386 +0.00(+0.00%)
Aug 29, 2011 4.027 4.077 4.007 4.038 28,724 +0.03(+0.77%)
Aug 26, 2011 3.965 4.027 3.923 4.007 56,943 +0.05(+1.26%)
Aug 25, 2011 3.988 3.988 3.907 3.957 73,435 -0.01(-0.19%)
Aug 24, 2011 3.996 4.007 3.934 3.965 46,240 -0.02(-0.39%)
Aug 23, 2011 3.957 4.011 3.915 3.981 67,027 +0.05(+1.27%)
Aug 22, 2011 4.084 4.084 3.848 3.930 44,435 +0.04(+1.14%)
Aug 19, 2011 4.012 4.058 3.859 3.886 110,077 -0.12(-3.05%)
Aug 18, 2011 4.157 4.157 3.909 4.008 97,264 -0.15(-3.58%)
Aug 17, 2011 4.150 4.203 4.035 4.157 121,631 +0.04(+0.93%)
Aug 16, 2011 4.111 4.123 4.035 4.119 129,747 +0.02(+0.47%)
Aug 15, 2011 4.027 4.100 3.989 4.100 78,222 +0.11(+2.78%)
Aug 12, 2011 3.924 4.008 3.924 3.989 73,691 +0.05(+1.36%)
Aug 11, 2011 3.882 3.994 3.840 3.936 94,110 +0.08(+2.08%)
Aug 10, 2011 3.703 3.886 3.668 3.855 104,220 +0.12(+3.28%)
Aug 09, 2011 3.420 3.733 3.424 3.733 239,235 +0.28(+7.96%)
Aug 08, 2011 3.420 3.591 3.412 3.458 260,892 -0.29(-7.75%)
Aug 05, 2011 3.917 3.930 3.550 3.748 462,868 -0.16(-4.04%)
Aug 04, 2011 3.989 4.012 3.901 3.906 81,391 -0.10(-2.55%)
Aug 03, 2011 4.004 4.024 3.970 4.008 93,691 -0.01(-0.29%)
Aug 02, 2011 4.008 4.089 4.008 4.020 130,747 -0.01(-0.19%)
Aug 01, 2011 4.027 4.066 3.993 4.027 93,359 +0.06(+1.44%)
Jul 29, 2011 3.897 3.993 3.897 3.970 73,016 -0.00(-0.01%)
Jul 28, 2011 3.982 4.012 3.894 3.970 174,776 -0.03(-0.82%)
Jul 27, 2011 4.108 4.131 3.989 4.003 152,290 -0.11(-2.72%)
Jul 26, 2011 4.218 4.218 4.100 4.115 128,564 -0.12(-2.80%)
Jul 25, 2011 4.196 4.272 4.196 4.234 93,929 -0.03(-0.63%)
Jul 22, 2011 4.318 4.318 4.253 4.260 82,142 -0.06(-1.50%)
Jul 21, 2011 4.272 4.333 4.272 4.325 56,162 +0.07(+1.71%)
Jul 20, 2011 4.241 4.272 4.241 4.253 44,459 +0.04(+0.94%)
Jul 19, 2011 4.213 4.232 4.206 4.213 31,559 -0.00(-0.09%)
Jul 18, 2011 4.225 4.225 4.191 4.217 44,881 -0.01(-0.27%)
Jul 15, 2011 4.160 4.228 4.160 4.228 52,914 +0.06(+1.43%)
Jul 14, 2011 4.213 4.215 4.169 4.169 38,727 -0.03(-0.70%)
Jul 13, 2011 4.202 4.221 4.194 4.198 28,421 -0.02(-0.45%)
Jul 12, 2011 4.198 4.217 4.198 4.217 40,139 +0.01(+0.33%)
Jul 11, 2011 4.206 4.221 4.198 4.203 25,744 -0.02(-0.41%)
Jul 08, 2011 4.209 4.221 4.194 4.221 23,644 +0.02(+0.36%)
Jul 07, 2011 4.209 4.228 4.187 4.206 47,561 +0.03(+0.73%)
Jul 06, 2011 4.175 4.191 4.168 4.175 28,684 +0.00(+0.00%)
Jul 05, 2011 4.179 4.187 4.164 4.175 41,507 +0.00(+0.00%)
Jul 01, 2011 4.183 4.183 4.172 4.175 19,271 +0.00(+0.05%)
Jun 30, 2011 4.191 4.247 4.164 4.173 69,022 -0.02(-0.57%)
Jun 29, 2011 4.213 4.213 4.175 4.197 32,728 -0.01(-0.20%)
Jun 28, 2011 4.172 4.213 4.160 4.206 52,021 +0.02(+0.45%)
Jun 27, 2011 4.153 4.206 4.153 4.187 41,981 +0.06(+1.38%)
Jun 24, 2011 4.175 4.194 4.122 4.130 60,193 -0.01(-0.28%)
Jun 23, 2011 4.061 4.153 4.058 4.141 58,586 +0.03(+0.74%)
Jun 22, 2011 4.073 4.141 4.073 4.111 20,040 +0.01(+0.28%)
Jun 21, 2011 4.103 4.145 4.099 4.099 58,747 -0.00(-0.06%)
Jun 20, 2011 4.087 4.117 4.087 4.102 70,915 +0.06(+1.49%)
Jun 17, 2011 4.072 4.075 4.026 4.042 65,953 +0.03(+0.66%)
Jun 16, 2011 4.008 4.049 4.008 4.015 38,168 -0.01(-0.19%)
Jun 15, 2011 4.026 4.048 4.008 4.023 54,550 +0.01(+0.19%)
Jun 14, 2011 4.015 4.058 4.015 4.015 81,462 -0.01(-0.15%)
Jun 13, 2011 3.966 4.042 3.966 4.021 75,846 +0.06(+1.39%)
Jun 10, 2011 4.034 4.083 3.966 3.966 101,883 -0.10(-2.50%)
Jun 09, 2011 4.064 4.124 4.038 4.068 100,758 -0.03(-0.74%)
Jun 08, 2011 4.181 4.185 4.096 4.098 106,835 -0.11(-2.70%)
Jun 07, 2011 4.151 4.223 4.147 4.212 55,094 +0.05(+1.10%)
Jun 06, 2011 4.204 4.206 4.143 4.166 73,602 -0.01(-0.27%)
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.