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 )

8.490 +0.080 (+0.96%)
Streaming Delayed Price Updated: 3:05 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 28, 2007 3.808 3.838 3.705 3.808 68,787 +0.04(+1.16%)
Sep 27, 2007 3.728 3.765 3.678 3.765 54,731 +0.08(+2.27%)
Sep 26, 2007 3.772 3.772 3.678 3.681 41,870 -0.05(-1.34%)
Sep 25, 2007 3.808 3.808 3.675 3.731 115,443 -0.07(-1.93%)
Sep 24, 2007 3.745 3.828 3.695 3.805 41,571 +0.08(+2.06%)
Sep 21, 2007 3.661 3.742 3.661 3.728 79,554 +0.07(+1.83%)
Sep 20, 2007 3.594 3.661 3.594 3.661 70,881 +0.07(+1.86%)
Sep 19, 2007 3.635 3.728 3.514 3.594 96,003 -0.06(-1.74%)
Sep 18, 2007 3.588 3.658 3.517 3.658 87,330 +0.06(+1.67%)
Sep 17, 2007 3.574 3.641 3.561 3.598 59,516 +0.03(+0.75%)
Sep 14, 2007 3.584 3.594 3.467 3.571 102,583 -0.02(-0.47%)
Sep 13, 2007 3.621 3.635 3.584 3.588 30,505 -0.00(-0.08%)
Sep 12, 2007 3.568 3.601 3.568 3.591 25,421 +0.01(+0.27%)
Sep 11, 2007 3.645 3.645 3.581 3.581 17,645 +0.01(+0.28%)
Sep 10, 2007 3.655 3.668 3.571 3.571 31,403 -0.05(-1.48%)
Sep 07, 2007 3.645 3.645 3.517 3.624 39,478 +0.05(+1.31%)
Sep 06, 2007 3.531 3.614 3.514 3.578 24,823 +0.03(+0.94%)
Sep 05, 2007 3.661 3.661 3.514 3.544 65,796 -0.13(-3.56%)
Sep 04, 2007 3.671 3.705 3.544 3.675 76,264 -0.00(-0.08%)
Aug 31, 2007 3.635 3.678 3.571 3.678 98,396 +0.07(+1.85%)
Aug 30, 2007 3.604 3.628 3.578 3.611 33,496 +0.04(+1.12%)
Aug 29, 2007 3.511 3.624 3.511 3.571 96,302 +0.08(+2.20%)
Aug 28, 2007 3.578 3.578 3.461 3.494 53,235 -0.03(-0.76%)
Aug 27, 2007 3.594 3.594 3.511 3.521 48,450 -0.07(-1.96%)
Aug 24, 2007 3.635 3.635 3.531 3.591 47,852 +0.04(+1.23%)
Aug 23, 2007 3.568 3.578 3.534 3.548 43,964 +0.05(+1.34%)
Aug 22, 2007 3.397 3.568 3.397 3.501 114,247 +0.07(+2.15%)
Aug 21, 2007 3.457 3.467 3.317 3.427 127,705 +0.05(+1.38%)
Aug 20, 2007 3.340 3.427 3.180 3.380 210,251 +0.07(+2.12%)
Aug 17, 2007 3.113 3.678 2.942 3.310 292,796 +0.26(+8.43%)
Aug 16, 2007 3.096 3.106 2.936 3.053 307,451 -0.24(-7.31%)
Aug 15, 2007 3.344 3.407 3.146 3.293 264,383 -0.05(-1.50%)
Aug 14, 2007 3.544 3.688 3.340 3.344 151,631 -0.17(-4.76%)
Aug 13, 2007 3.678 3.711 3.421 3.511 239,261 -0.20(-5.41%)
Aug 10, 2007 3.661 3.711 3.628 3.711 50,543 +0.00(+0.00%)
Aug 09, 2007 3.651 3.711 3.611 3.711 52,039 +0.05(+1.28%)
Aug 08, 2007 3.755 3.755 3.651 3.665 33,795 -0.04(-1.17%)
Aug 07, 2007 3.728 3.745 3.564 3.708 152,529 -0.05(-1.42%)
Aug 06, 2007 3.762 3.762 3.685 3.762 47,254 -0.02(-0.62%)
Aug 03, 2007 3.815 3.845 3.785 3.785 60,712 +0.00(+0.00%)
Aug 02, 2007 3.828 3.875 3.778 3.785 58,319 -0.00(-0.09%)
Aug 01, 2007 3.945 3.945 3.718 3.788 140,566 -0.04(-1.17%)
Jul 31, 2007 3.745 3.962 3.745 3.833 55,927 +0.05(+1.36%)
Jul 30, 2007 3.879 3.939 3.725 3.782 67,292 -0.03(-0.88%)
Jul 27, 2007 3.778 3.862 3.752 3.815 37,982 +0.01(+0.26%)
Jul 26, 2007 3.778 3.828 3.725 3.805 74,171 +0.03(+0.71%)
Jul 25, 2007 3.792 3.812 3.538 3.778 134,584 -0.05(-1.22%)
Jul 24, 2007 3.795 3.859 3.778 3.825 61,609 +0.01(+0.17%)
Jul 23, 2007 3.875 3.899 3.818 3.818 45,758 -0.10(-2.56%)
Jul 20, 2007 3.945 3.979 3.888 3.919 67,890 -0.00(-0.09%)
Jul 19, 2007 3.942 3.962 3.879 3.922 53,833 +0.01(+0.26%)
Jul 18, 2007 3.808 3.922 3.795 3.912 44,861 +0.07(+1.83%)
Jul 17, 2007 3.785 3.875 3.778 3.842 47,553 +0.04(+1.06%)
Jul 16, 2007 3.812 3.862 3.795 3.802 43,665 -0.01(-0.35%)
Jul 13, 2007 3.849 3.849 3.812 3.815 38,879 -0.03(-0.78%)
Jul 12, 2007 3.842 3.939 3.842 3.845 49,347 +0.03(+0.88%)
Jul 11, 2007 3.792 4.012 3.778 3.812 59,815 -0.01(-0.18%)
Jul 10, 2007 3.842 3.875 3.812 3.818 64,600 -0.03(-0.87%)
Jul 09, 2007 3.865 3.899 3.852 3.852 12,561 -0.01(-0.35%)
Jul 06, 2007 3.905 3.905 3.845 3.865 13,159 +0.00(+0.00%)
Jul 05, 2007 3.895 3.927 3.845 3.865 44,263 -0.05(-1.28%)
Jul 03, 2007 3.962 3.962 3.915 3.915 11,663 -0.05(-1.18%)
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.