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 )

8.480 +0.070 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 30, 2019 8.776 8.902 8.704 8.783 20,730 +0.06(+0.66%)
Aug 29, 2019 8.790 8.790 8.704 8.725 13,135 +0.00(+0.00%)
Aug 28, 2019 8.797 8.805 8.654 8.725 22,054 -0.01(-0.08%)
Aug 27, 2019 8.661 8.776 8.661 8.733 17,632 +0.01(+0.16%)
Aug 26, 2019 8.840 8.948 8.718 8.718 19,436 -0.10(-1.14%)
Aug 23, 2019 8.876 8.927 8.805 8.819 29,635 -0.07(-0.81%)
Aug 22, 2019 8.941 9.006 8.876 8.891 31,988 -0.06(-0.70%)
Aug 21, 2019 9.283 9.283 8.946 8.954 43,989 -0.00(-0.04%)
Aug 20, 2019 8.803 8.957 8.803 8.957 23,316 +0.10(+1.17%)
Aug 19, 2019 8.796 8.868 8.766 8.854 29,872 +0.09(+0.98%)
Aug 16, 2019 8.775 8.811 8.732 8.768 24,890 +0.02(+0.23%)
Aug 15, 2019 8.818 8.853 8.748 8.748 19,811 +0.06(+0.67%)
Aug 14, 2019 8.725 8.756 8.682 8.689 19,114 -0.10(-1.14%)
Aug 13, 2019 8.718 8.789 8.711 8.789 8,981 +0.02(+0.24%)
Aug 12, 2019 8.796 8.796 8.768 8.768 3,642 +0.01(+0.16%)
Aug 09, 2019 8.796 8.796 8.725 8.753 10,207 +0.00(+0.00%)
Aug 08, 2019 8.689 8.760 8.689 8.753 15,655 +0.06(+0.66%)
Aug 07, 2019 8.718 8.768 8.625 8.696 30,378 -0.04(-0.41%)
Aug 06, 2019 8.703 8.789 8.703 8.732 18,078 +0.04(+0.49%)
Aug 05, 2019 8.896 8.906 8.689 8.689 56,118 -0.21(-2.41%)
Aug 02, 2019 8.882 8.932 8.882 8.904 18,457 +0.02(+0.24%)
Aug 01, 2019 8.939 8.968 8.882 8.882 23,916 -0.07(-0.80%)
Jul 31, 2019 9.061 9.064 8.946 8.954 27,704 -0.01(-0.16%)
Jul 30, 2019 8.968 9.042 8.925 8.968 41,685 +0.03(+0.28%)
Jul 29, 2019 8.868 8.943 8.803 8.943 33,426 +0.11(+1.23%)
Jul 26, 2019 8.868 8.868 8.789 8.835 26,428 +0.04(+0.43%)
Jul 25, 2019 8.775 8.796 8.703 8.796 19,363 +0.08(+0.90%)
Jul 24, 2019 8.632 8.868 8.618 8.718 51,655 +0.02(+0.23%)
Jul 23, 2019 8.603 8.703 8.603 8.698 28,234 +0.05(+0.62%)
Jul 22, 2019 8.587 8.666 8.502 8.644 35,681 +0.06(+0.75%)
Jul 19, 2019 8.609 8.609 8.528 8.580 25,580 +0.05(+0.58%)
Jul 18, 2019 8.495 8.538 8.474 8.530 29,203 +0.03(+0.38%)
Jul 17, 2019 8.474 8.502 8.463 8.498 16,834 +0.03(+0.38%)
Jul 16, 2019 8.445 8.474 8.431 8.466 16,918 +0.01(+0.17%)
Jul 15, 2019 8.474 8.474 8.431 8.452 16,806 -0.02(-0.25%)
Jul 12, 2019 8.431 8.474 8.420 8.474 23,050 +0.04(+0.51%)
Jul 11, 2019 8.431 8.438 8.388 8.431 19,677 +0.04(+0.42%)
Jul 10, 2019 8.468 8.480 8.353 8.395 48,981 +0.01(+0.17%)
Jul 09, 2019 8.360 8.395 8.360 8.381 6,859 +0.01(+0.17%)
Jul 08, 2019 8.360 8.402 8.360 8.367 34,054 +0.03(+0.34%)
Jul 05, 2019 8.424 8.424 8.338 8.338 20,380 -0.04(-0.51%)
Jul 03, 2019 8.360 8.395 8.360 8.381 13,914 +0.01(+0.17%)
Jul 02, 2019 8.438 8.438 8.367 8.367 13,335 +0.02(+0.26%)
Jul 01, 2019 8.488 8.488 8.338 8.346 34,061 +0.01(+0.16%)
Jun 28, 2019 8.424 8.424 8.260 8.332 29,657 +0.02(+0.18%)
Jun 27, 2019 8.189 8.360 8.189 8.317 43,757 +0.11(+1.30%)
Jun 26, 2019 8.203 8.282 8.203 8.210 29,077 -0.02(-0.22%)
Jun 25, 2019 8.274 8.317 8.225 8.228 37,104 -0.05(-0.56%)
Jun 24, 2019 8.196 8.289 8.196 8.274 60,712 +0.12(+1.48%)
Jun 21, 2019 8.230 8.305 8.153 8.153 34,998 -0.03(-0.35%)
Jun 20, 2019 8.530 8.530 8.168 8.182 91,301 -0.10(-1.27%)
Jun 19, 2019 8.358 8.421 8.266 8.287 56,205 -0.12(-1.43%)
Jun 18, 2019 8.407 8.465 8.386 8.407 25,932 -0.04(-0.50%)
Jun 17, 2019 8.492 8.492 8.421 8.450 27,712 +0.03(+0.34%)
Jun 14, 2019 8.336 8.450 8.336 8.421 33,914 +0.05(+0.59%)
Jun 13, 2019 8.351 8.386 8.336 8.372 9,216 +0.01(+0.17%)
Jun 12, 2019 8.365 8.406 8.351 8.358 7,318 -0.03(-0.33%)
Jun 11, 2019 8.336 8.386 8.336 8.386 16,120 +0.00(+0.00%)
Jun 10, 2019 8.351 8.386 8.336 8.386 22,472 +0.00(+0.00%)
Jun 07, 2019 8.343 8.386 8.336 8.386 33,772 +0.04(+0.42%)
Jun 06, 2019 8.188 8.429 8.188 8.351 25,011 +0.13(+1.55%)
Jun 05, 2019 8.351 8.351 8.202 8.223 29,314 -0.12(-1.44%)
Jun 04, 2019 8.336 8.372 8.216 8.343 39,652 +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.