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 (%)
Sep 30, 2004 4.597 4.597 4.504 4.504 57,721 -0.15(-3.30%)
Sep 29, 2004 4.567 4.658 4.564 4.658 44,861 +0.09(+1.98%)
Sep 28, 2004 4.561 4.594 4.557 4.567 43,366 -0.00(-0.07%)
Sep 27, 2004 4.591 4.591 4.571 4.571 39,777 +0.01(+0.29%)
Sep 24, 2004 4.651 4.671 4.557 4.557 39,179 -0.09(-2.01%)
Sep 23, 2004 4.674 4.681 4.648 4.651 28,711 -0.02(-0.50%)
Sep 22, 2004 4.597 4.681 4.597 4.674 33,496 +0.07(+1.52%)
Sep 21, 2004 4.624 4.658 4.604 4.604 19,140 -0.05(-1.01%)
Sep 20, 2004 4.704 4.711 4.651 4.651 54,132 -0.02(-0.43%)
Sep 17, 2004 4.678 4.681 4.664 4.671 28,113 -0.01(-0.14%)
Sep 16, 2004 4.674 4.678 4.661 4.678 32,599 +0.00(+0.07%)
Sep 15, 2004 4.597 4.678 4.597 4.674 24,225 +0.04(+0.94%)
Sep 14, 2004 4.648 4.681 4.587 4.631 48,151 -0.05(-1.07%)
Sep 13, 2004 4.648 4.681 4.641 4.681 24,225 +0.04(+0.79%)
Sep 10, 2004 4.614 4.644 4.614 4.644 16,150 +0.00(+0.00%)
Sep 09, 2004 4.591 4.661 4.591 4.644 16,748 +0.01(+0.29%)
Sep 08, 2004 4.681 4.681 4.591 4.631 25,122 -0.02(-0.36%)
Sep 07, 2004 4.614 4.648 4.584 4.648 24,524 +0.06(+1.42%)
Sep 03, 2004 4.681 4.681 4.547 4.583 27,215 -0.10(-2.10%)
Sep 02, 2004 4.701 4.711 4.631 4.681 26,019 +0.00(+0.00%)
Sep 01, 2004 4.611 4.698 4.611 4.681 64,600 +0.07(+1.52%)
Aug 31, 2004 4.501 4.614 4.501 4.611 62,207 +0.08(+1.70%)
Aug 30, 2004 4.581 4.581 4.534 4.534 40,375 -0.05(-1.02%)
Aug 27, 2004 4.567 4.581 4.497 4.581 34,094 -0.02(-0.36%)
Aug 26, 2004 4.594 4.604 4.541 4.597 50,843 +0.01(+0.29%)
Aug 25, 2004 4.547 4.644 4.467 4.584 72,077 +0.07(+1.56%)
Aug 24, 2004 4.514 4.531 4.497 4.514 28,113 +0.00(+0.00%)
Aug 23, 2004 4.477 4.541 4.450 4.514 54,132 +0.04(+0.90%)
Aug 20, 2004 4.470 4.474 4.417 4.474 28,412 +0.00(+0.07%)
Aug 19, 2004 4.414 4.474 4.414 4.470 23,627 +0.02(+0.53%)
Aug 18, 2004 4.387 4.480 4.387 4.447 76,264 +0.05(+1.14%)
Aug 17, 2004 4.417 4.430 4.387 4.397 34,094 +0.01(+0.31%)
Aug 16, 2004 4.447 4.447 4.370 4.383 39,478 -0.05(-1.13%)
Aug 13, 2004 4.424 4.434 4.370 4.434 16,449 +0.01(+0.23%)
Aug 12, 2004 4.397 4.427 4.363 4.424 25,720 -0.01(-0.23%)
Aug 11, 2004 4.347 4.464 4.327 4.434 40,375 +0.09(+2.00%)
Aug 10, 2004 4.380 4.430 4.347 4.347 40,674 -0.04(-0.99%)
Aug 09, 2004 4.450 4.480 4.383 4.390 29,907 -0.06(-1.28%)
Aug 06, 2004 4.367 4.457 4.367 4.447 31,702 +0.08(+1.92%)
Aug 05, 2004 4.307 4.363 4.297 4.363 64,002 +0.05(+1.16%)
Aug 04, 2004 4.280 4.330 4.280 4.313 19,140 +0.01(+0.31%)
Aug 03, 2004 4.266 4.303 4.240 4.300 32,300 +0.04(+0.94%)
Aug 02, 2004 4.270 4.270 4.246 4.260 26,617 +0.02(+0.47%)
Jul 30, 2004 4.243 4.276 4.233 4.240 37,085 +0.00(+0.00%)
Jul 29, 2004 4.213 4.240 4.213 4.240 30,505 +0.03(+0.63%)
Jul 28, 2004 4.220 4.246 4.206 4.213 65,497 -0.03(-0.79%)
Jul 27, 2004 4.320 4.320 4.223 4.246 88,227 -0.07(-1.55%)
Jul 26, 2004 4.283 4.330 4.280 4.313 104,078 +0.03(+0.62%)
Jul 23, 2004 4.290 4.300 4.287 4.287 43,964 -0.00(-0.08%)
Jul 22, 2004 4.293 4.293 4.280 4.290 36,188 -0.00(-0.08%)
Jul 21, 2004 4.313 4.320 4.290 4.293 55,927 -0.03(-0.70%)
Jul 20, 2004 4.330 4.340 4.283 4.323 57,721 +0.00(+0.08%)
Jul 19, 2004 4.323 4.343 4.313 4.320 76,563 -0.00(-0.08%)
Jul 16, 2004 4.303 4.327 4.297 4.323 42,169 +0.02(+0.47%)
Jul 15, 2004 4.307 4.327 4.297 4.303 30,804 -0.00(-0.08%)
Jul 14, 2004 4.303 4.317 4.287 4.307 58,619 +0.00(+0.08%)
Jul 13, 2004 4.273 4.330 4.266 4.303 128,603 +0.03(+0.70%)
Jul 12, 2004 4.263 4.293 4.260 4.273 67,591 -0.00(-0.08%)
Jul 09, 2004 4.273 4.276 4.263 4.276 58,619 -0.01(-0.31%)
Jul 08, 2004 4.290 4.290 4.270 4.290 47,553 +0.02(+0.47%)
Jul 07, 2004 4.263 4.293 4.233 4.270 84,040 +0.01(+0.31%)
Jul 06, 2004 4.263 4.310 4.256 4.256 69,684 -0.01(-0.31%)
Jul 02, 2004 4.246 4.276 4.246 4.270 68,787 +0.02(+0.55%)
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.