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 )

8.430 +0.050 (+0.60%)
Streaming Delayed Price Updated: 11:05 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, 2010 3.776 3.814 3.776 3.780 628 +0.00(+0.09%)
Sep 29, 2010 3.812 3.826 3.765 3.776 1,128 -0.02(-0.47%)
Sep 28, 2010 3.702 3.794 3.648 3.794 1,410 +0.07(+1.90%)
Sep 27, 2010 3.627 3.723 3.627 3.723 49,114 +0.10(+2.84%)
Sep 24, 2010 3.627 3.639 3.599 3.620 97,438 +0.00(+0.00%)
Sep 23, 2010 3.666 3.666 3.570 3.620 282 -0.05(-1.26%)
Sep 22, 2010 3.758 3.758 3.666 3.666 127,126 -0.07(-1.90%)
Sep 21, 2010 3.801 3.815 3.698 3.737 109,453 -0.05(-1.20%)
Sep 20, 2010 3.786 3.831 3.754 3.782 181,285 +0.01(+0.19%)
Sep 17, 2010 3.775 3.810 3.754 3.775 158,023 -0.04(-1.02%)
Sep 15, 2010 3.789 3.828 3.765 3.814 257,325 -0.00(-0.09%)
Sep 14, 2010 3.786 3.817 3.754 3.817 851 +0.03(+0.84%)
Sep 13, 2010 3.751 3.786 3.740 3.786 236,401 +0.04(+1.03%)
Sep 10, 2010 3.744 3.772 3.733 3.747 106,733 -0.01(-0.28%)
Sep 09, 2010 3.789 3.789 3.726 3.758 1,036 +0.02(+0.47%)
Sep 08, 2010 3.627 3.758 3.613 3.740 477 +0.13(+3.61%)
Sep 07, 2010 3.606 3.610 3.564 3.610 7,504 +0.02(+0.59%)
Sep 03, 2010 3.592 3.596 3.529 3.589 111,071 +0.03(+0.79%)
Sep 02, 2010 3.585 3.589 3.546 3.560 2,041 -0.04(-1.17%)
Sep 01, 2010 3.617 3.634 3.572 3.603 43,683 +0.02(+0.49%)
Aug 31, 2010 3.557 3.585 3.537 3.585 50,819 +0.05(+1.29%)
Aug 30, 2010 3.564 3.596 3.539 3.539 56,353 -0.01(-0.30%)
Aug 27, 2010 3.550 3.553 3.486 3.550 127,229 +0.01(+0.20%)
Aug 26, 2010 3.567 3.577 3.525 3.543 616 -0.03(-0.89%)
Aug 25, 2010 3.631 3.648 3.561 3.575 47,022 -0.05(-1.26%)
Aug 24, 2010 3.645 3.655 3.532 3.620 851 -0.02(-0.45%)
Aug 23, 2010 3.694 3.712 3.631 3.636 247,895 -0.03(-0.81%)
Aug 20, 2010 3.684 3.698 3.641 3.666 47,943 -0.04(-1.21%)
Aug 19, 2010 3.739 3.756 3.711 3.711 574 -0.02(-0.66%)
Aug 18, 2010 3.700 3.735 3.686 3.735 3,728 +0.06(+1.71%)
Aug 17, 2010 3.683 3.704 3.672 3.672 76,612 -0.02(-0.47%)
Aug 16, 2010 3.613 3.690 3.613 3.690 74,299 +0.09(+2.63%)
Aug 13, 2010 3.596 3.613 3.508 3.596 65,450 +0.05(+1.28%)
Aug 12, 2010 3.617 3.676 3.526 3.550 181,958 -0.07(-1.84%)
Aug 11, 2010 3.610 3.617 3.585 3.617 81,355 +0.01(+0.40%)
Aug 10, 2010 3.585 3.634 3.585 3.602 354 -0.00(-0.11%)
Aug 09, 2010 3.617 3.662 3.603 3.606 89,157 +0.01(+0.39%)
Aug 06, 2010 3.592 3.592 3.494 3.592 126,457 +0.10(+2.80%)
Aug 05, 2010 3.477 3.498 3.459 3.494 42,974 -0.00(-0.10%)
Aug 04, 2010 3.487 3.519 3.487 3.498 36,642 +0.00(+0.00%)
Aug 03, 2010 3.508 3.521 3.473 3.498 40,187 +0.00(+0.10%)
Aug 02, 2010 3.515 3.540 3.486 3.494 50,754 +0.01(+0.40%)
Jul 30, 2010 3.480 3.515 3.477 3.480 76,037 +0.00(+0.10%)
Jul 29, 2010 3.431 3.484 3.400 3.477 1,483 +0.07(+2.16%)
Jul 28, 2010 3.393 3.421 3.393 3.403 51,577 +0.00(+0.10%)
Jul 27, 2010 3.463 3.463 3.358 3.400 3,399 -0.07(-2.11%)
Jul 26, 2010 3.452 3.498 3.452 3.473 70,290 +0.03(+0.91%)
Jul 23, 2010 3.421 3.515 3.393 3.442 120,610 +0.01(+0.20%)
Jul 22, 2010 3.375 3.452 3.363 3.435 803 +0.07(+2.08%)
Jul 21, 2010 3.288 3.389 3.288 3.365 110,323 +0.09(+2.73%)
Jul 20, 2010 3.230 3.293 3.230 3.275 79,634 +0.03(+0.86%)
Jul 19, 2010 3.237 3.254 3.227 3.247 31,470 +0.01(+0.32%)
Jul 16, 2010 3.237 3.247 3.213 3.237 49,266 -0.01(-0.31%)
Jul 15, 2010 3.244 3.247 3.216 3.247 48,019 -0.01(-0.23%)
Jul 14, 2010 3.237 3.265 3.237 3.254 397 +0.01(+0.32%)
Jul 13, 2010 3.251 3.293 3.233 3.244 290 +0.02(+0.76%)
Jul 12, 2010 3.244 3.247 3.209 3.220 59,496 -0.02(-0.75%)
Jul 09, 2010 3.244 3.258 3.226 3.244 45,063 -0.01(-0.21%)
Jul 08, 2010 3.289 3.289 3.223 3.251 1,353 +0.02(+0.75%)
Jul 07, 2010 3.209 3.229 3.185 3.227 26,224 +0.01(+0.32%)
Jul 06, 2010 3.192 3.244 3.192 3.216 711 +0.02(+0.72%)
Jul 02, 2010 3.193 3.209 3.171 3.193 40,148 +0.03(+1.03%)
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.