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 30, 2014 5.394 5.469 5.364 5.453 96,796 +0.03(+0.53%)
Sep 29, 2014 5.369 5.424 5.369 5.424 26,617 +0.02(+0.28%)
Sep 26, 2014 5.438 5.443 5.404 5.409 32,357 -0.01(-0.19%)
Sep 25, 2014 5.474 5.474 5.404 5.419 52,321 -0.03(-0.64%)
Sep 24, 2014 5.454 5.479 5.434 5.454 26,808 +0.00(+0.00%)
Sep 23, 2014 5.404 5.484 5.399 5.454 105,474 +0.06(+1.12%)
Sep 22, 2014 5.434 5.444 5.394 5.394 50,747 -0.02(-0.28%)
Sep 19, 2014 5.415 5.424 5.404 5.409 21,279 -0.01(-0.16%)
Sep 18, 2014 5.397 5.427 5.397 5.417 34,151 +0.04(+0.74%)
Sep 17, 2014 5.328 5.397 5.323 5.377 83,910 +0.02(+0.47%)
Sep 16, 2014 5.406 5.406 5.348 5.353 109,881 -0.05(-0.92%)
Sep 15, 2014 5.382 5.407 5.372 5.402 99,397 +0.02(+0.37%)
Sep 12, 2014 5.432 5.447 5.363 5.382 75,202 -0.07(-1.28%)
Sep 11, 2014 5.467 5.472 5.452 5.452 20,552 -0.00(-0.09%)
Sep 10, 2014 5.457 5.478 5.452 5.457 30,021 -0.00(-0.09%)
Sep 09, 2014 5.482 5.487 5.457 5.462 63,755 -0.02(-0.45%)
Sep 08, 2014 5.477 5.517 5.462 5.487 52,693 +0.01(+0.20%)
Sep 05, 2014 5.472 5.517 5.472 5.476 23,666 -0.01(-0.18%)
Sep 04, 2014 5.532 5.527 5.482 5.486 43,234 -0.04(-0.74%)
Sep 03, 2014 5.562 5.562 5.527 5.527 12,667 -0.01(-0.18%)
Sep 02, 2014 5.527 5.542 5.502 5.537 57,817 +0.03(+0.63%)
Aug 29, 2014 5.552 5.502 5.502 5.502 54,376 -0.02(-0.45%)
Aug 28, 2014 5.527 5.542 5.522 5.527 13,538 +0.00(+0.09%)
Aug 27, 2014 5.517 5.542 5.517 5.522 53,469 +0.00(+0.00%)
Aug 26, 2014 5.577 5.537 5.517 5.522 42,000 -0.01(-0.27%)
Aug 25, 2014 5.532 5.562 5.532 5.537 48,483 +0.01(+0.27%)
Aug 22, 2014 5.512 5.541 5.512 5.522 40,154 -0.01(-0.27%)
Aug 21, 2014 5.532 5.537 5.517 5.537 45,915 +0.01(+0.18%)
Aug 20, 2014 5.542 5.542 5.512 5.527 34,088 +0.00(+0.04%)
Aug 19, 2014 5.516 5.516 5.509 5.525 29,217 +0.00(+0.08%)
Aug 18, 2014 5.540 5.540 5.506 5.520 50,313 +0.02(+0.36%)
Aug 15, 2014 5.535 5.535 5.431 5.501 59,471 -0.01(-0.27%)
Aug 14, 2014 5.476 5.516 5.471 5.516 56,164 +0.05(+0.98%)
Aug 13, 2014 5.431 5.471 5.431 5.462 43,171 +0.04(+0.66%)
Aug 12, 2014 5.426 5.426 5.412 5.426 27,268 +0.00(+0.09%)
Aug 11, 2014 5.426 5.436 5.412 5.421 51,679 +0.00(+0.09%)
Aug 08, 2014 5.377 5.421 5.377 5.417 51,046 +0.04(+0.74%)
Aug 07, 2014 5.357 5.392 5.329 5.377 21,986 +0.04(+0.84%)
Aug 06, 2014 5.278 5.362 5.174 5.332 67,200 +0.01(+0.19%)
Aug 05, 2014 5.337 5.347 5.303 5.322 60,214 -0.04(-0.83%)
Aug 04, 2014 5.407 5.407 5.327 5.367 138,400 -0.01(-0.28%)
Aug 01, 2014 5.367 5.431 5.332 5.382 329,736 -0.04(-0.82%)
Jul 31, 2014 5.624 5.624 5.387 5.426 258,409 -0.20(-3.52%)
Jul 30, 2014 5.679 5.694 5.624 5.624 37,375 -0.05(-0.96%)
Jul 29, 2014 5.689 5.709 5.674 5.679 64,653 -0.02(-0.35%)
Jul 28, 2014 5.699 5.719 5.679 5.699 24,527 +0.01(+0.17%)
Jul 25, 2014 5.694 5.694 5.674 5.689 43,274 -0.00(-0.09%)
Jul 24, 2014 5.728 5.728 5.694 5.694 33,398 -0.02(-0.41%)
Jul 23, 2014 5.699 5.758 5.694 5.717 33,497 -0.00(-0.01%)
Jul 22, 2014 5.699 5.723 5.679 5.718 20,286 +0.02(+0.36%)
Jul 21, 2014 5.697 5.712 5.673 5.697 22,963 +0.01(+0.26%)
Jul 18, 2014 5.673 5.692 5.673 5.683 22,634 +0.01(+0.17%)
Jul 17, 2014 5.678 5.692 5.663 5.673 31,252 +0.01(+0.17%)
Jul 16, 2014 5.687 5.702 5.663 5.663 22,593 -0.02(-0.30%)
Jul 15, 2014 5.678 5.697 5.678 5.680 18,353 -0.01(-0.22%)
Jul 14, 2014 5.673 5.722 5.673 5.692 32,608 +0.02(+0.35%)
Jul 11, 2014 5.652 5.683 5.652 5.673 16,152 +0.00(+0.00%)
Jul 10, 2014 5.614 5.682 5.609 5.673 44,657 +0.03(+0.61%)
Jul 09, 2014 5.678 5.678 5.614 5.638 53,199 -0.03(-0.61%)
Jul 08, 2014 5.673 5.697 5.658 5.673 54,421 -0.01(-0.26%)
Jul 07, 2014 5.707 5.707 5.658 5.687 51,618 +0.01(+0.26%)
Jul 03, 2014 5.702 5.673 5.673 5.673 50,000 -0.04(-0.78%)
Jul 02, 2014 5.746 5.746 5.692 5.717 63,655 -0.02(-0.34%)
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.