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, 2015 5.549 5.566 5.495 5.560 88,476 +0.06(+1.08%)
Sep 29, 2015 5.555 5.571 5.430 5.501 82,067 -0.02(-0.39%)
Sep 28, 2015 5.604 5.604 5.522 5.522 60,517 -0.06(-1.08%)
Sep 25, 2015 5.641 5.641 5.575 5.582 25,018 -0.02(-0.28%)
Sep 24, 2015 5.539 5.609 5.539 5.598 48,408 +0.03(+0.58%)
Sep 23, 2015 5.566 5.598 5.506 5.566 26,392 +0.01(+0.19%)
Sep 22, 2015 5.533 5.555 5.522 5.555 19,779 +0.02(+0.39%)
Sep 21, 2015 5.636 5.641 5.512 5.533 73,694 -0.06(-1.04%)
Sep 18, 2015 5.554 5.597 5.554 5.591 33,291 +0.03(+0.48%)
Sep 17, 2015 5.543 5.569 5.500 5.564 60,281 +0.04(+0.68%)
Sep 16, 2015 5.532 5.548 5.516 5.527 19,832 +0.02(+0.39%)
Sep 15, 2015 5.532 5.575 5.451 5.505 38,654 -0.03(-0.58%)
Sep 14, 2015 5.597 5.629 5.527 5.537 50,168 -0.06(-1.15%)
Sep 11, 2015 5.656 5.661 5.602 5.602 34,439 -0.04(-0.76%)
Sep 10, 2015 5.640 5.677 5.618 5.645 33,868 +0.04(+0.67%)
Sep 09, 2015 5.650 5.672 5.597 5.607 22,001 -0.06(-1.14%)
Sep 08, 2015 5.693 5.693 5.629 5.672 37,201 +0.01(+0.19%)
Sep 04, 2015 5.586 5.661 5.661 5.661 12,276 +0.01(+0.09%)
Sep 03, 2015 5.580 5.672 5.580 5.656 75,757 +0.05(+0.96%)
Sep 02, 2015 5.548 5.602 5.548 5.602 28,606 +0.03(+0.48%)
Sep 01, 2015 5.521 5.580 5.505 5.575 74,570 +0.02(+0.29%)
Aug 31, 2015 5.559 5.575 5.500 5.559 45,462 +0.01(+0.10%)
Aug 28, 2015 5.509 5.572 5.509 5.553 23,628 +0.04(+0.78%)
Aug 27, 2015 5.478 5.548 5.387 5.511 67,948 +0.03(+0.59%)
Aug 26, 2015 5.403 5.478 5.328 5.478 66,563 +0.16(+2.93%)
Aug 25, 2015 5.381 5.381 5.274 5.322 92,816 +0.00(+0.00%)
Aug 24, 2015 5.441 5.441 4.473 5.322 369,820 -0.20(-3.60%)
Aug 21, 2015 5.591 5.613 5.516 5.521 92,111 -0.07(-1.25%)
Aug 20, 2015 5.591 5.613 5.591 5.591 38,338 -0.01(-0.26%)
Aug 19, 2015 5.590 5.643 5.563 5.606 69,070 +0.01(+0.14%)
Aug 18, 2015 5.574 5.600 5.568 5.598 52,214 -0.00(-0.05%)
Aug 17, 2015 5.536 5.606 5.536 5.600 74,630 +0.04(+0.67%)
Aug 14, 2015 5.536 5.577 5.536 5.563 42,274 +0.03(+0.48%)
Aug 13, 2015 5.579 5.579 5.515 5.536 49,792 -0.03(-0.48%)
Aug 12, 2015 5.552 5.581 5.547 5.563 50,791 -0.03(-0.48%)
Aug 11, 2015 5.552 5.590 5.552 5.590 30,258 +0.01(+0.19%)
Aug 10, 2015 5.568 5.595 5.568 5.579 58,180 -0.01(-0.10%)
Aug 07, 2015 5.579 5.600 5.520 5.584 57,989 -0.02(-0.29%)
Aug 06, 2015 5.590 5.606 5.558 5.600 26,998 +0.01(+0.19%)
Aug 05, 2015 5.568 5.616 5.568 5.590 28,293 +0.02(+0.38%)
Aug 04, 2015 5.558 5.590 5.558 5.568 32,052 +0.01(+0.19%)
Aug 03, 2015 5.515 5.590 5.515 5.558 85,426 +0.01(+0.19%)
Jul 31, 2015 5.563 5.574 5.526 5.547 40,607 -0.01(-0.27%)
Jul 30, 2015 5.542 5.563 5.526 5.562 40,402 +0.02(+0.35%)
Jul 29, 2015 5.504 5.558 5.467 5.542 59,956 +0.03(+0.59%)
Jul 28, 2015 5.536 5.536 5.392 5.510 55,054 +0.03(+0.58%)
Jul 27, 2015 5.595 5.595 5.440 5.478 89,719 -0.10(-1.82%)
Jul 24, 2015 5.675 5.675 5.520 5.579 99,330 -0.08(-1.42%)
Jul 23, 2015 5.659 5.659 5.606 5.659 38,001 -0.01(-0.09%)
Jul 22, 2015 5.691 5.691 5.654 5.664 24,389 -0.01(-0.25%)
Jul 21, 2015 5.668 5.695 5.636 5.679 27,293 +0.04(+0.75%)
Jul 20, 2015 5.758 5.760 5.636 5.636 47,509 -0.11(-1.85%)
Jul 17, 2015 5.801 5.801 5.732 5.742 44,795 -0.03(-0.55%)
Jul 16, 2015 5.748 5.790 5.742 5.774 104,961 +0.07(+1.21%)
Jul 15, 2015 5.742 5.764 5.700 5.705 82,767 -0.02(-0.37%)
Jul 14, 2015 5.700 5.737 5.700 5.727 23,269 +0.03(+0.47%)
Jul 13, 2015 5.642 5.736 5.642 5.700 85,928 +0.01(+0.09%)
Jul 10, 2015 5.615 5.732 5.615 5.695 63,811 +0.05(+0.94%)
Jul 09, 2015 5.695 5.695 5.631 5.642 43,494 +0.00(+0.00%)
Jul 08, 2015 5.673 5.679 5.573 5.642 32,012 -0.06(-1.02%)
Jul 07, 2015 5.679 5.700 5.673 5.700 32,310 +0.01(+0.19%)
Jul 06, 2015 5.705 5.724 5.689 5.689 55,398 -0.04(-0.65%)
Jul 02, 2015 5.679 5.727 5.727 5.727 23,385 +0.04(+0.75%)
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.