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, 2016 6.694 6.788 6.688 6.723 41,546 +0.02(+0.35%)
Sep 29, 2016 6.770 6.770 6.647 6.700 37,625 -0.06(-0.92%)
Sep 28, 2016 6.782 6.788 6.712 6.762 29,213 -0.03(-0.37%)
Sep 27, 2016 6.735 6.814 6.717 6.788 52,342 +0.06(+0.96%)
Sep 26, 2016 6.834 6.852 6.723 6.723 48,403 -0.13(-1.96%)
Sep 23, 2016 6.875 6.904 6.758 6.858 87,582 -0.06(-0.93%)
Sep 22, 2016 6.916 6.957 6.881 6.922 18,989 +0.04(+0.59%)
Sep 21, 2016 6.752 6.893 6.739 6.881 87,462 +0.08(+1.23%)
Sep 20, 2016 6.797 6.827 6.745 6.797 63,998 +0.00(+0.00%)
Sep 19, 2016 6.780 6.844 6.739 6.797 66,491 -0.01(-0.21%)
Sep 16, 2016 6.739 6.832 6.728 6.812 57,177 +0.04(+0.64%)
Sep 15, 2016 6.768 6.858 6.658 6.768 127,293 +0.05(+0.73%)
Sep 14, 2016 6.745 6.815 6.687 6.720 107,335 -0.05(-0.81%)
Sep 13, 2016 6.925 6.995 6.739 6.774 45,891 -0.15(-2.10%)
Sep 12, 2016 6.908 6.966 6.885 6.919 26,851 -0.07(-1.04%)
Sep 09, 2016 7.018 7.076 6.949 6.992 34,670 -0.09(-1.27%)
Sep 08, 2016 7.026 7.111 7.024 7.082 16,318 +0.04(+0.58%)
Sep 07, 2016 7.012 7.053 7.001 7.041 23,546 +0.04(+0.58%)
Sep 06, 2016 6.995 7.043 6.827 7.001 87,431 -0.03(-0.50%)
Sep 02, 2016 7.100 7.036 7.036 7.036 34,596 -0.04(-0.53%)
Sep 01, 2016 7.123 7.169 7.047 7.073 61,105 -0.04(-0.61%)
Aug 31, 2016 7.117 7.162 7.117 7.117 18,036 +0.00(+0.00%)
Aug 30, 2016 7.204 7.204 7.076 7.117 30,906 -0.06(-0.81%)
Aug 29, 2016 7.227 7.227 7.140 7.175 26,179 -0.02(-0.32%)
Aug 26, 2016 7.181 7.222 7.146 7.198 15,568 +0.08(+1.06%)
Aug 25, 2016 7.181 7.190 7.094 7.123 22,320 -0.04(-0.57%)
Aug 24, 2016 7.204 7.233 7.163 7.163 18,630 -0.09(-1.28%)
Aug 23, 2016 7.274 7.315 7.233 7.256 22,405 -0.03(-0.38%)
Aug 22, 2016 7.291 7.344 7.268 7.284 11,570 -0.01(-0.13%)
Aug 19, 2016 7.272 7.293 7.191 7.293 16,922 +0.01(+0.13%)
Aug 18, 2016 7.226 7.301 7.214 7.284 28,750 +0.06(+0.84%)
Aug 17, 2016 7.191 7.255 7.154 7.223 20,213 +0.05(+0.68%)
Aug 16, 2016 7.278 7.278 7.174 7.174 20,310 -0.11(-1.51%)
Aug 15, 2016 7.347 7.365 7.284 7.284 25,812 -0.06(-0.79%)
Aug 12, 2016 7.243 7.382 7.243 7.342 26,193 +0.05(+0.63%)
Aug 11, 2016 7.336 7.376 7.272 7.295 39,998 -0.07(-0.94%)
Aug 10, 2016 7.313 7.382 7.313 7.365 21,230 +0.03(+0.39%)
Aug 09, 2016 7.301 7.376 7.301 7.336 62,469 +0.03(+0.40%)
Aug 08, 2016 7.255 7.365 7.240 7.307 24,765 +0.02(+0.32%)
Aug 05, 2016 7.290 7.336 7.249 7.284 17,940 -0.02(-0.24%)
Aug 04, 2016 7.255 7.359 7.232 7.301 24,164 +0.07(+0.94%)
Aug 03, 2016 7.249 7.249 7.186 7.233 13,063 +0.01(+0.10%)
Aug 02, 2016 7.295 7.307 7.211 7.226 12,115 -0.04(-0.56%)
Aug 01, 2016 7.284 7.313 7.250 7.267 28,555 -0.01(-0.08%)
Jul 29, 2016 7.295 7.307 7.227 7.272 22,327 -0.02(-0.24%)
Jul 28, 2016 7.226 7.295 7.197 7.290 18,789 +0.07(+0.96%)
Jul 27, 2016 7.278 7.295 7.180 7.220 38,395 -0.01(-0.08%)
Jul 26, 2016 7.272 7.277 7.191 7.226 28,620 +0.00(+0.00%)
Jul 25, 2016 7.272 7.301 7.220 7.226 69,954 -0.02(-0.24%)
Jul 22, 2016 7.220 7.261 7.217 7.243 23,105 +0.01(+0.08%)
Jul 21, 2016 7.295 7.295 7.232 7.238 19,308 -0.06(-0.79%)
Jul 20, 2016 7.209 7.295 7.209 7.295 18,371 +0.08(+1.15%)
Jul 19, 2016 7.207 7.239 7.196 7.213 16,124 +0.04(+0.56%)
Jul 18, 2016 7.201 7.242 7.155 7.173 42,111 +0.05(+0.73%)
Jul 15, 2016 7.069 7.127 7.058 7.121 8,384 +0.05(+0.73%)
Jul 14, 2016 7.012 7.086 7.012 7.069 45,588 -0.01(-0.08%)
Jul 13, 2016 7.023 7.092 7.018 7.075 43,788 +0.01(+0.08%)
Jul 12, 2016 7.161 7.224 7.046 7.069 55,211 -0.06(-0.85%)
Jul 11, 2016 7.345 7.356 7.069 7.129 45,404 -0.16(-2.24%)
Jul 08, 2016 7.259 7.345 7.230 7.293 74,133 +0.06(+0.87%)
Jul 07, 2016 7.190 7.287 7.138 7.230 27,555 +0.07(+1.04%)
Jul 06, 2016 7.035 7.190 7.035 7.155 41,202 +0.11(+1.63%)
Jul 05, 2016 7.173 7.178 7.009 7.040 35,297 -0.08(-1.14%)
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.