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: 4:10 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 31, 2020 9.296 9.296 9.165 9.265 35,572 +0.06(+0.67%)
Aug 28, 2020 9.211 9.211 9.181 9.204 14,814 +0.05(+0.50%)
Aug 27, 2020 9.181 9.227 9.157 9.157 24,682 -0.03(-0.33%)
Aug 26, 2020 9.157 9.319 9.157 9.188 19,986 -0.03(-0.33%)
Aug 25, 2020 9.157 9.219 9.157 9.219 23,502 +0.03(+0.34%)
Aug 24, 2020 9.273 9.291 9.119 9.188 42,992 -0.12(-1.32%)
Aug 21, 2020 9.196 9.452 9.196 9.311 33,786 +0.11(+1.20%)
Aug 20, 2020 9.167 9.254 9.098 9.201 41,599 -0.17(-1.84%)
Aug 19, 2020 9.649 9.649 9.220 9.373 35,497 -0.25(-2.62%)
Aug 18, 2020 9.572 9.626 9.527 9.626 29,736 +0.13(+1.37%)
Aug 17, 2020 9.297 9.565 9.297 9.496 25,883 +0.20(+2.14%)
Aug 14, 2020 9.297 9.320 9.205 9.297 12,415 +0.10(+1.08%)
Aug 13, 2020 9.220 9.251 9.194 9.198 5,827 -0.02(-0.25%)
Aug 12, 2020 9.198 9.243 9.167 9.220 26,057 +0.05(+0.58%)
Aug 11, 2020 9.182 9.236 9.113 9.167 11,623 +0.02(+0.17%)
Aug 10, 2020 9.259 9.259 9.152 9.152 23,131 -0.05(-0.58%)
Aug 07, 2020 9.259 9.259 9.190 9.205 2,483 -0.02(-0.17%)
Aug 06, 2020 9.366 9.366 9.182 9.220 18,000 -0.12(-1.31%)
Aug 05, 2020 9.412 9.419 9.228 9.343 15,187 +0.06(+0.62%)
Aug 04, 2020 9.435 9.527 9.182 9.286 50,713 -0.20(-2.14%)
Aug 03, 2020 9.381 9.547 9.381 9.488 18,441 +0.11(+1.22%)
Jul 31, 2020 9.259 9.565 9.240 9.373 38,814 +0.15(+1.66%)
Jul 30, 2020 8.976 9.297 8.968 9.220 42,585 -0.19(-2.03%)
Jul 29, 2020 8.991 9.542 8.991 9.412 40,187 +0.46(+5.19%)
Jul 28, 2020 8.899 8.978 8.891 8.947 46,494 -0.03(-0.32%)
Jul 27, 2020 8.937 9.052 8.868 8.976 25,310 +0.05(+0.51%)
Jul 24, 2020 8.914 8.930 8.811 8.930 16,597 +0.02(+0.17%)
Jul 23, 2020 8.823 8.991 8.823 8.914 20,010 +0.09(+1.05%)
Jul 22, 2020 8.614 8.850 8.614 8.822 22,587 +0.15(+1.69%)
Jul 21, 2020 8.614 8.744 8.600 8.675 46,879 +0.06(+0.71%)
Jul 20, 2020 8.637 8.637 8.554 8.614 10,328 +0.01(+0.09%)
Jul 17, 2020 8.637 8.675 8.523 8.607 30,749 +0.01(+0.09%)
Jul 16, 2020 8.462 8.599 8.462 8.599 8,140 +0.05(+0.62%)
Jul 15, 2020 8.432 8.546 8.432 8.546 24,046 +0.11(+1.26%)
Jul 14, 2020 8.439 8.462 8.409 8.439 12,703 -0.02(-0.18%)
Jul 13, 2020 8.455 8.508 8.455 8.455 16,859 +0.01(+0.14%)
Jul 10, 2020 8.508 8.508 8.439 8.443 14,454 +0.03(+0.32%)
Jul 09, 2020 8.477 8.607 8.401 8.417 19,303 -0.07(-0.81%)
Jul 08, 2020 8.508 8.531 8.485 8.485 18,286 -0.05(-0.54%)
Jul 07, 2020 8.619 8.619 8.531 8.531 7,558 -0.04(-0.41%)
Jul 06, 2020 8.751 8.751 8.531 8.566 18,252 -0.07(-0.82%)
Jul 02, 2020 8.729 8.744 8.637 8.637 28,646 -0.01(-0.08%)
Jul 01, 2020 8.470 8.713 8.462 8.644 60,740 +0.17(+2.06%)
Jun 30, 2020 8.340 8.477 8.291 8.470 41,855 +0.21(+2.49%)
Jun 29, 2020 8.264 8.287 8.165 8.264 25,001 +0.08(+0.93%)
Jun 26, 2020 8.371 8.371 8.013 8.188 52,562 -0.11(-1.28%)
Jun 25, 2020 8.333 8.447 8.287 8.295 43,796 -0.09(-1.12%)
Jun 24, 2020 8.394 8.413 8.291 8.389 36,063 -0.08(-0.96%)
Jun 23, 2020 8.538 8.590 8.470 8.470 23,937 -0.05(-0.64%)
Jun 22, 2020 8.500 8.554 8.466 8.525 18,699 +0.03(+0.30%)
Jun 19, 2020 8.551 8.630 8.475 8.499 34,624 +0.05(+0.65%)
Jun 18, 2020 8.369 8.477 8.369 8.445 16,872 +0.04(+0.45%)
Jun 17, 2020 8.452 8.551 8.407 8.407 21,312 -0.03(-0.39%)
Jun 16, 2020 8.482 8.543 8.377 8.440 24,052 +0.16(+1.95%)
Jun 15, 2020 8.066 8.392 8.066 8.278 39,939 -0.03(-0.38%)
Jun 12, 2020 8.475 8.702 8.263 8.310 63,830 +0.01(+0.11%)
Jun 11, 2020 8.278 8.551 7.991 8.301 132,192 -0.54(-6.08%)
Jun 10, 2020 8.899 8.899 8.828 8.838 11,862 -0.04(-0.41%)
Jun 09, 2020 8.732 8.884 8.732 8.875 14,247 -0.01(-0.10%)
Jun 08, 2020 8.823 8.952 8.808 8.884 20,487 +0.08(+0.86%)
Jun 05, 2020 8.846 8.959 8.808 8.808 30,527 +0.01(+0.09%)
Jun 04, 2020 8.944 8.952 8.762 8.800 22,397 -0.14(-1.61%)
Jun 03, 2020 8.884 9.005 8.853 8.944 31,836 +0.17(+1.92%)
Jun 02, 2020 8.853 8.944 8.775 8.775 32,804 -0.08(-0.88%)
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.