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 )

8.370 -0.010 (-0.12%)
Streaming Delayed Price Updated: 9:43 AM 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 (%)
Sep 30, 2008 1.508 1.522 1.264 1.378 398,395 -0.26(-15.92%)
Sep 29, 2008 1.776 1.776 1.505 1.639 58,912 -0.23(-12.50%)
Sep 26, 2008 1.839 1.879 1.772 1.873 0 -0.01(-0.71%)
Sep 25, 2008 1.856 1.886 1.812 1.886 326,693 +0.12(+7.02%)
Sep 24, 2008 1.806 1.833 1.705 1.762 60,838 -0.04(-2.23%)
Sep 23, 2008 1.859 1.863 1.726 1.802 157,122 -0.02(-1.10%)
Sep 22, 2008 1.849 1.873 1.802 1.823 227,117 -0.13(-6.48%)
Sep 19, 2008 1.836 2.027 1.832 1.949 0 +0.36(+22.69%)
Sep 18, 2008 1.354 1.619 1.354 1.588 404,397 +0.23(+17.28%)
Sep 17, 2008 1.381 1.508 1.338 1.354 219,500 -0.22(-14.01%)
Sep 16, 2008 1.675 1.707 1.545 1.575 254,832 -0.17(-9.80%)
Sep 15, 2008 1.956 2.063 1.675 1.746 193,873 -0.33(-15.77%)
Sep 12, 2008 2.040 2.073 2.006 2.073 102,838 -0.01(-0.32%)
Sep 11, 2008 2.140 2.154 2.027 2.080 120,358 -0.09(-4.31%)
Sep 10, 2008 2.297 2.297 2.110 2.174 220,451 -0.12(-5.25%)
Sep 09, 2008 2.371 2.374 2.277 2.294 131,605 -0.07(-3.11%)
Sep 08, 2008 2.428 2.441 2.334 2.368 76,409 -0.01(-0.42%)
Sep 05, 2008 2.391 2.404 2.358 2.378 0 +0.00(+0.14%)
Sep 04, 2008 2.361 2.408 2.358 2.374 37,675 -0.04(-1.50%)
Sep 03, 2008 2.421 2.421 2.344 2.410 125,600 -0.04(-1.66%)
Sep 02, 2008 2.411 2.508 2.348 2.451 164,089 +0.03(+1.10%)
Aug 29, 2008 2.488 2.488 2.391 2.424 75,599 -0.02(-0.68%)
Aug 28, 2008 2.341 2.441 2.341 2.441 61,900 +0.02(+0.97%)
Aug 27, 2008 2.411 2.445 2.391 2.418 56,517 +0.01(+0.42%)
Aug 26, 2008 2.408 2.475 2.324 2.408 53,862 -0.03(-1.10%)
Aug 25, 2008 2.448 2.488 2.321 2.434 73,849 -0.05(-1.89%)
Aug 22, 2008 2.445 2.481 2.411 2.481 70,751 +0.03(+1.37%)
Aug 21, 2008 2.391 2.448 2.361 2.448 23,477 +0.04(+1.48%)
Aug 20, 2008 2.414 2.421 2.351 2.412 67,656 -0.03(-1.12%)
Aug 19, 2008 2.428 2.478 2.428 2.440 103,167 -0.09(-3.63%)
Aug 18, 2008 2.575 2.575 2.515 2.531 45,336 -0.05(-2.07%)
Aug 15, 2008 2.575 2.585 2.575 2.585 0 +0.03(+1.18%)
Aug 14, 2008 2.592 2.592 2.510 2.555 53,554 -0.02(-0.78%)
Aug 13, 2008 2.602 2.608 2.558 2.575 88,254 -0.03(-1.03%)
Aug 12, 2008 2.582 2.649 2.582 2.602 45,788 -0.04(-1.36%)
Aug 11, 2008 2.669 2.692 2.608 2.638 54,585 -0.00(-0.16%)
Aug 08, 2008 2.608 2.642 2.608 2.642 17,942 +0.06(+2.46%)
Aug 07, 2008 2.649 2.659 2.542 2.578 79,991 -0.05(-1.78%)
Aug 06, 2008 2.575 2.677 2.542 2.625 47,274 +0.03(+1.03%)
Aug 05, 2008 2.608 2.615 2.575 2.598 32,068 -0.01(-0.26%)
Aug 04, 2008 2.615 2.625 2.592 2.605 20,385 -0.03(-1.27%)
Aug 01, 2008 2.635 2.642 2.595 2.638 32,224 +0.04(+1.54%)
Jul 31, 2008 2.635 2.638 2.568 2.598 39,472 -0.01(-0.51%)
Jul 30, 2008 2.525 2.739 2.525 2.612 90,811 +0.09(+3.44%)
Jul 29, 2008 2.525 2.542 2.448 2.525 88,332 +0.06(+2.44%)
Jul 28, 2008 2.518 2.575 2.428 2.465 135,095 -0.05(-1.86%)
Jul 25, 2008 2.508 2.558 2.475 2.511 88,430 +0.00(+0.00%)
Jul 24, 2008 2.578 2.595 2.475 2.511 57,029 -0.11(-4.09%)
Jul 23, 2008 2.659 2.662 2.600 2.618 35,139 -0.04(-1.51%)
Jul 22, 2008 2.802 2.802 2.545 2.659 511,574 -0.20(-7.02%)
Jul 21, 2008 2.776 2.876 2.759 2.859 37,540 +0.05(+1.79%)
Jul 18, 2008 2.776 2.842 2.742 2.809 31,775 +0.06(+2.07%)
Jul 17, 2008 2.625 2.752 2.507 2.752 66,610 +0.14(+5.24%)
Jul 16, 2008 2.498 2.679 2.458 2.615 145,710 +0.10(+3.84%)
Jul 15, 2008 2.675 2.675 2.404 2.518 148,982 -0.20(-7.37%)
Jul 14, 2008 2.866 2.869 2.702 2.719 91,122 -0.18(-6.23%)
Jul 11, 2008 2.953 2.953 2.856 2.899 71,113 -0.11(-3.67%)
Jul 10, 2008 3.013 3.013 2.946 3.010 54,708 +0.00(+0.00%)
Jul 09, 2008 3.030 3.140 3.010 3.010 44,687 -0.05(-1.53%)
Jul 08, 2008 3.013 3.056 3.010 3.056 31,667 +0.05(+1.56%)
Jul 07, 2008 3.036 3.060 3.010 3.010 63,114 -0.01(-0.44%)
Jul 04, 2008 3.093 3.093 3.023 3.023 4,186 +0.00(+0.00%)
Jul 03, 2008 3.093 3.093 3.023 3.023 4,186 -0.07(-2.16%)
Jul 02, 2008 3.140 3.140 3.046 3.090 77,031 +0.06(+2.10%)
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.