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 )

8.410 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2012 5.045 5.124 5.032 5.117 49,864 +0.10(+2.03%)
Sep 27, 2012 5.045 5.095 5.015 5.015 56,691 -0.04(-0.83%)
Sep 26, 2012 5.074 5.074 5.036 5.057 17,988 -0.01(-0.25%)
Sep 25, 2012 5.057 5.095 5.045 5.070 16,500 +0.01(+0.17%)
Sep 24, 2012 5.040 5.062 5.019 5.062 26,316 +0.03(+0.67%)
Sep 21, 2012 5.062 5.074 4.986 5.028 80,188 -0.05(-0.93%)
Sep 20, 2012 5.003 5.087 4.990 5.075 36,311 +0.05(+1.02%)
Sep 19, 2012 5.011 5.083 4.960 5.024 57,284 +0.04(+0.81%)
Sep 18, 2012 4.988 5.017 4.967 4.983 49,397 +0.00(+0.00%)
Sep 17, 2012 4.996 5.050 4.983 4.983 29,765 -0.03(-0.67%)
Sep 14, 2012 4.996 5.063 4.983 5.017 54,877 +0.01(+0.25%)
Sep 13, 2012 5.038 5.038 5.000 5.004 62,461 -0.03(-0.58%)
Sep 12, 2012 5.021 5.049 4.996 5.034 91,207 +0.06(+1.26%)
Sep 11, 2012 4.962 4.983 4.941 4.971 33,545 +0.01(+0.25%)
Sep 10, 2012 4.962 5.015 4.816 4.958 77,095 +0.00(+0.00%)
Sep 07, 2012 4.933 5.025 4.933 4.958 35,341 +0.01(+0.25%)
Sep 06, 2012 4.962 5.004 4.946 4.946 40,951 -0.02(-0.34%)
Sep 05, 2012 4.996 4.996 4.950 4.962 31,678 -0.02(-0.34%)
Sep 04, 2012 5.017 5.017 4.921 4.979 29,371 -0.04(-0.75%)
Aug 31, 2012 5.013 5.017 4.967 5.017 13,792 +0.05(+0.93%)
Aug 30, 2012 4.962 5.004 4.962 4.971 16,975 -0.01(-0.25%)
Aug 29, 2012 4.971 5.000 4.967 4.983 14,459 +0.02(+0.42%)
Aug 27, 2012 5.042 5.042 4.962 4.962 58,170 -0.06(-1.25%)
Aug 24, 2012 4.992 5.025 4.983 5.025 33,314 -0.02(-0.33%)
Aug 23, 2012 5.142 5.142 4.996 5.042 56,704 +0.00(+0.00%)
Aug 22, 2012 5.172 5.172 4.992 5.042 103,981 -0.07(-1.42%)
Aug 21, 2012 5.165 5.165 5.082 5.115 37,121 +0.02(+0.49%)
Aug 20, 2012 5.098 5.161 5.040 5.090 47,698 -0.04(-0.73%)
Aug 17, 2012 5.078 5.161 5.078 5.128 28,361 +0.02(+0.41%)
Aug 16, 2012 5.103 5.141 5.078 5.107 20,204 +0.04(+0.82%)
Aug 15, 2012 5.057 5.119 5.057 5.065 36,461 -0.02(-0.37%)
Aug 14, 2012 5.073 5.102 5.073 5.084 19,055 +0.01(+0.29%)
Aug 13, 2012 4.969 5.069 4.969 5.069 29,197 +0.10(+2.01%)
Aug 10, 2012 5.032 5.032 4.969 4.969 33,469 -0.07(-1.47%)
Aug 09, 2012 5.044 5.273 5.032 5.043 66,233 -0.02(-0.38%)
Aug 08, 2012 5.036 5.128 5.036 5.063 41,417 +0.03(+0.62%)
Aug 07, 2012 5.036 5.094 5.003 5.032 24,147 +0.04(+0.75%)
Aug 06, 2012 4.974 5.028 4.974 4.994 30,002 +0.01(+0.28%)
Aug 03, 2012 5.015 5.015 4.969 4.980 21,504 +0.00(+0.05%)
Aug 02, 2012 4.940 4.978 4.894 4.978 60,034 +0.05(+0.97%)
Aug 01, 2012 4.899 4.953 4.887 4.930 21,521 +0.03(+0.55%)
Jul 31, 2012 4.949 4.949 4.865 4.903 24,711 -0.00(-0.09%)
Jul 30, 2012 4.861 4.907 4.837 4.907 13,596 +0.07(+1.55%)
Jul 27, 2012 4.932 4.940 4.811 4.832 49,553 -0.10(-1.94%)
Jul 26, 2012 4.928 4.952 4.886 4.928 30,733 +0.04(+0.77%)
Jul 25, 2012 4.853 4.890 4.815 4.890 26,059 +0.02(+0.51%)
Jul 24, 2012 4.890 4.911 4.807 4.865 28,820 -0.02(-0.51%)
Jul 23, 2012 4.886 4.911 4.840 4.890 42,182 -0.03(-0.59%)
Jul 20, 2012 4.999 4.999 4.919 4.919 27,933 -0.08(-1.54%)
Jul 19, 2012 4.984 5.014 4.942 4.996 83,951 +0.03(+0.67%)
Jul 18, 2012 4.955 4.963 4.915 4.963 65,530 +0.05(+0.93%)
Jul 17, 2012 4.847 4.922 4.847 4.918 48,907 +0.06(+1.28%)
Jul 16, 2012 4.860 4.874 4.723 4.856 29,562 +0.03(+0.60%)
Jul 13, 2012 4.806 4.847 4.802 4.827 29,408 +0.03(+0.69%)
Jul 12, 2012 4.748 4.847 4.740 4.794 36,383 +0.00(+0.09%)
Jul 11, 2012 4.847 4.847 4.736 4.789 63,165 -0.05(-1.11%)
Jul 10, 2012 4.897 4.905 4.818 4.843 33,506 -0.02(-0.43%)
Jul 09, 2012 4.823 4.864 4.802 4.864 24,441 +0.06(+1.20%)
Jul 06, 2012 4.789 4.823 4.765 4.806 40,445 +0.01(+0.17%)
Jul 05, 2012 4.736 4.806 4.736 4.798 19,296 +0.06(+1.22%)
Jul 03, 2012 4.723 4.752 4.657 4.740 13,169 +0.02(+0.53%)
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.