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 +0.030 (+0.36%)
Streaming Delayed Price Updated: 1:12 PM 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, 2016 7.116 7.161 7.116 7.116 18,039 +0.00(+0.00%)
Aug 30, 2016 7.203 7.203 7.075 7.116 30,910 -0.06(-0.81%)
Aug 29, 2016 7.226 7.226 7.139 7.174 26,183 -0.02(-0.32%)
Aug 26, 2016 7.180 7.221 7.145 7.197 15,570 +0.08(+1.06%)
Aug 25, 2016 7.180 7.189 7.093 7.122 22,323 -0.04(-0.57%)
Aug 24, 2016 7.203 7.232 7.162 7.162 18,633 -0.09(-1.28%)
Aug 23, 2016 7.273 7.314 7.232 7.255 22,408 -0.03(-0.38%)
Aug 22, 2016 7.290 7.343 7.267 7.283 11,571 -0.01(-0.13%)
Aug 19, 2016 7.271 7.292 7.190 7.292 16,925 +0.01(+0.13%)
Aug 18, 2016 7.225 7.300 7.213 7.283 28,754 +0.06(+0.84%)
Aug 17, 2016 7.190 7.254 7.153 7.222 20,216 +0.05(+0.68%)
Aug 16, 2016 7.277 7.277 7.173 7.173 20,313 -0.11(-1.51%)
Aug 15, 2016 7.346 7.364 7.283 7.283 25,816 -0.06(-0.79%)
Aug 12, 2016 7.242 7.381 7.242 7.341 26,197 +0.05(+0.63%)
Aug 11, 2016 7.335 7.375 7.271 7.294 40,004 -0.07(-0.94%)
Aug 10, 2016 7.312 7.381 7.312 7.364 21,233 +0.03(+0.39%)
Aug 09, 2016 7.300 7.375 7.300 7.335 62,478 +0.03(+0.40%)
Aug 08, 2016 7.254 7.364 7.239 7.306 24,768 +0.02(+0.32%)
Aug 05, 2016 7.289 7.335 7.248 7.283 17,943 -0.02(-0.24%)
Aug 04, 2016 7.254 7.358 7.231 7.300 24,167 +0.07(+0.94%)
Aug 03, 2016 7.248 7.248 7.185 7.232 13,065 +0.01(+0.10%)
Aug 02, 2016 7.294 7.306 7.210 7.225 12,116 -0.04(-0.56%)
Aug 01, 2016 7.283 7.312 7.249 7.266 28,559 -0.01(-0.08%)
Jul 29, 2016 7.294 7.306 7.226 7.271 22,330 -0.02(-0.24%)
Jul 28, 2016 7.225 7.294 7.196 7.289 18,791 +0.07(+0.96%)
Jul 27, 2016 7.277 7.294 7.179 7.219 38,400 -0.01(-0.08%)
Jul 26, 2016 7.271 7.276 7.190 7.225 28,624 +0.00(+0.00%)
Jul 25, 2016 7.271 7.300 7.219 7.225 69,963 -0.02(-0.24%)
Jul 22, 2016 7.219 7.260 7.216 7.242 23,108 +0.01(+0.08%)
Jul 21, 2016 7.294 7.294 7.231 7.237 19,311 -0.06(-0.79%)
Jul 20, 2016 7.208 7.294 7.208 7.294 18,374 +0.08(+1.15%)
Jul 19, 2016 7.206 7.238 7.195 7.212 16,127 +0.04(+0.56%)
Jul 18, 2016 7.200 7.241 7.154 7.172 42,117 +0.05(+0.73%)
Jul 15, 2016 7.068 7.126 7.057 7.120 8,385 +0.05(+0.73%)
Jul 14, 2016 7.011 7.085 7.011 7.068 45,595 -0.01(-0.08%)
Jul 13, 2016 7.022 7.091 7.017 7.074 43,794 +0.01(+0.08%)
Jul 12, 2016 7.160 7.223 7.045 7.068 55,219 -0.06(-0.85%)
Jul 11, 2016 7.344 7.355 7.068 7.128 45,410 -0.16(-2.24%)
Jul 08, 2016 7.258 7.344 7.229 7.292 74,143 +0.06(+0.87%)
Jul 07, 2016 7.189 7.286 7.137 7.229 27,559 +0.07(+1.04%)
Jul 06, 2016 7.034 7.189 7.034 7.154 41,208 +0.11(+1.63%)
Jul 05, 2016 7.172 7.177 7.008 7.040 35,302 -0.08(-1.15%)
Jul 01, 2016 7.218 7.121 7.121 7.121 38,663 -0.06(-0.86%)
Jun 30, 2016 7.097 7.252 7.094 7.183 45,114 +0.09(+1.21%)
Jun 29, 2016 7.062 7.097 7.011 7.097 26,155 +0.09(+1.23%)
Jun 28, 2016 6.930 7.034 6.879 7.011 43,604 +0.12(+1.75%)
Jun 27, 2016 6.902 6.925 6.804 6.890 47,672 +0.01(+0.17%)
Jun 24, 2016 6.747 6.925 6.747 6.879 27,252 -0.03(-0.50%)
Jun 23, 2016 6.942 6.942 6.896 6.913 19,514 -0.01(-0.08%)
Jun 22, 2016 6.896 6.942 6.862 6.919 36,214 +0.03(+0.42%)
Jun 21, 2016 6.862 6.919 6.804 6.890 27,990 +0.01(+0.19%)
Jun 20, 2016 6.848 6.877 6.797 6.877 20,437 +0.07(+1.01%)
Jun 17, 2016 6.831 6.831 6.803 6.809 8,622 -0.01(-0.17%)
Jun 16, 2016 6.791 6.820 6.752 6.820 36,766 +0.03(+0.42%)
Jun 15, 2016 6.769 6.791 6.751 6.791 45,201 +0.01(+0.08%)
Jun 14, 2016 6.786 6.797 6.754 6.786 41,334 +0.03(+0.51%)
Jun 13, 2016 6.746 6.810 6.746 6.751 24,566 +0.01(+0.08%)
Jun 10, 2016 6.871 6.871 6.746 6.746 19,297 -0.09(-1.25%)
Jun 09, 2016 6.894 6.894 6.780 6.831 19,372 -0.03(-0.50%)
Jun 08, 2016 6.888 6.917 6.829 6.866 39,351 -0.05(-0.66%)
Jun 07, 2016 6.934 6.934 6.900 6.911 24,821 -0.02(-0.25%)
Jun 06, 2016 6.917 6.923 6.893 6.928 55,648 +0.02(+0.26%)
Jun 03, 2016 6.917 6.917 6.877 6.910 25,202 +0.02(+0.24%)
Jun 02, 2016 6.860 6.894 6.851 6.894 31,315 +0.01(+0.08%)
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.