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 UNCHANGED
Streaming Delayed 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, 2011 4.070 4.070 4.031 4.059 36,059 +0.00(+0.10%)
Sep 29, 2011 4.062 4.078 4.024 4.055 26,795 +0.03(+0.77%)
Sep 28, 2011 4.078 4.101 4.024 4.024 58,299 -0.05(-1.24%)
Sep 27, 2011 4.051 4.126 4.051 4.074 63,908 +0.04(+0.96%)
Sep 26, 2011 4.105 4.105 4.035 4.035 22,376 -0.07(-1.70%)
Sep 23, 2011 4.140 4.140 4.012 4.105 46,724 +0.01(+0.28%)
Sep 22, 2011 4.124 4.124 4.036 4.093 55,988 -0.05(-1.12%)
Sep 21, 2011 4.264 4.264 4.136 4.140 78,989 -0.08(-1.79%)
Sep 20, 2011 4.215 4.231 4.185 4.215 44,308 +0.02(+0.46%)
Sep 19, 2011 4.131 4.196 4.096 4.196 44,139 +0.05(+1.30%)
Sep 16, 2011 4.150 4.154 4.119 4.142 41,250 +0.05(+1.22%)
Sep 15, 2011 4.084 4.092 4.065 4.092 40,058 +0.02(+0.38%)
Sep 14, 2011 4.081 4.111 4.015 4.077 47,261 +0.03(+0.76%)
Sep 13, 2011 4.061 4.069 4.015 4.046 33,556 +0.02(+0.57%)
Sep 12, 2011 4.011 4.046 3.964 4.023 41,934 -0.03(-0.85%)
Sep 09, 2011 4.088 4.088 4.007 4.058 46,422 -0.02(-0.47%)
Sep 08, 2011 4.108 4.138 4.077 4.077 44,277 -0.02(-0.56%)
Sep 07, 2011 4.092 4.100 4.054 4.100 30,176 +0.07(+1.62%)
Sep 06, 2011 3.973 4.055 3.969 4.034 128,513 -0.01(-0.19%)
Sep 02, 2011 4.046 4.065 3.984 4.042 79,779 -0.03(-0.85%)
Sep 01, 2011 4.092 4.092 4.027 4.077 90,845 +0.02(+0.38%)
Aug 31, 2011 4.092 4.092 4.031 4.061 73,783 +0.02(+0.57%)
Aug 30, 2011 4.042 4.042 3.996 4.038 45,386 +0.00(+0.00%)
Aug 29, 2011 4.027 4.077 4.007 4.038 28,724 +0.03(+0.77%)
Aug 26, 2011 3.965 4.027 3.923 4.007 56,943 +0.05(+1.26%)
Aug 25, 2011 3.988 3.988 3.907 3.957 73,435 -0.01(-0.19%)
Aug 24, 2011 3.996 4.007 3.934 3.965 46,240 -0.02(-0.39%)
Aug 23, 2011 3.957 4.011 3.915 3.981 67,027 +0.05(+1.27%)
Aug 22, 2011 4.084 4.084 3.848 3.930 44,435 +0.04(+1.14%)
Aug 19, 2011 4.012 4.058 3.859 3.886 110,077 -0.12(-3.05%)
Aug 18, 2011 4.157 4.157 3.909 4.008 97,264 -0.15(-3.58%)
Aug 17, 2011 4.150 4.203 4.035 4.157 121,631 +0.04(+0.93%)
Aug 16, 2011 4.111 4.123 4.035 4.119 129,747 +0.02(+0.47%)
Aug 15, 2011 4.027 4.100 3.989 4.100 78,222 +0.11(+2.78%)
Aug 12, 2011 3.924 4.008 3.924 3.989 73,691 +0.05(+1.36%)
Aug 11, 2011 3.882 3.994 3.840 3.936 94,110 +0.08(+2.08%)
Aug 10, 2011 3.703 3.886 3.668 3.855 104,220 +0.12(+3.28%)
Aug 09, 2011 3.420 3.733 3.424 3.733 239,235 +0.28(+7.96%)
Aug 08, 2011 3.420 3.591 3.412 3.458 260,892 -0.29(-7.75%)
Aug 05, 2011 3.917 3.930 3.550 3.748 462,868 -0.16(-4.04%)
Aug 04, 2011 3.989 4.012 3.901 3.906 81,391 -0.10(-2.55%)
Aug 03, 2011 4.004 4.024 3.970 4.008 93,691 -0.01(-0.29%)
Aug 02, 2011 4.008 4.089 4.008 4.020 130,747 -0.01(-0.19%)
Aug 01, 2011 4.027 4.066 3.993 4.027 93,359 +0.06(+1.44%)
Jul 29, 2011 3.897 3.993 3.897 3.970 73,016 -0.00(-0.01%)
Jul 28, 2011 3.982 4.012 3.894 3.970 174,776 -0.03(-0.82%)
Jul 27, 2011 4.108 4.131 3.989 4.003 152,290 -0.11(-2.72%)
Jul 26, 2011 4.218 4.218 4.100 4.115 128,564 -0.12(-2.80%)
Jul 25, 2011 4.196 4.272 4.196 4.234 93,929 -0.03(-0.63%)
Jul 22, 2011 4.318 4.318 4.253 4.260 82,142 -0.06(-1.50%)
Jul 21, 2011 4.272 4.333 4.272 4.325 56,162 +0.07(+1.71%)
Jul 20, 2011 4.241 4.272 4.241 4.253 44,459 +0.04(+0.94%)
Jul 19, 2011 4.213 4.232 4.206 4.213 31,559 -0.00(-0.09%)
Jul 18, 2011 4.225 4.225 4.191 4.217 44,881 -0.01(-0.27%)
Jul 15, 2011 4.160 4.228 4.160 4.228 52,914 +0.06(+1.43%)
Jul 14, 2011 4.213 4.215 4.169 4.169 38,727 -0.03(-0.70%)
Jul 13, 2011 4.202 4.221 4.194 4.198 28,421 -0.02(-0.45%)
Jul 12, 2011 4.198 4.217 4.198 4.217 40,139 +0.01(+0.33%)
Jul 11, 2011 4.206 4.221 4.198 4.203 25,744 -0.02(-0.41%)
Jul 08, 2011 4.209 4.221 4.194 4.221 23,644 +0.02(+0.36%)
Jul 07, 2011 4.209 4.228 4.187 4.206 47,561 +0.03(+0.73%)
Jul 06, 2011 4.175 4.191 4.168 4.175 28,684 +0.00(+0.00%)
Jul 05, 2011 4.179 4.187 4.164 4.175 41,507 +0.00(+0.00%)
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.