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 28, 2018 7.900 7.900 7.853 7.873 31,491 +0.09(+1.13%)
Sep 27, 2018 7.778 7.792 7.765 7.785 50,835 +0.02(+0.24%)
Sep 26, 2018 7.805 7.826 7.767 7.767 61,335 -0.06(-0.75%)
Sep 25, 2018 7.900 7.900 7.799 7.826 18,230 +0.03(+0.43%)
Sep 24, 2018 7.866 7.866 7.778 7.792 74,117 +0.01(+0.09%)
Sep 21, 2018 7.893 7.893 7.785 7.785 38,144 -0.09(-1.12%)
Sep 20, 2018 7.974 7.992 7.871 7.873 84,285 -0.07(-0.89%)
Sep 19, 2018 8.064 8.064 7.943 7.944 24,353 -0.05(-0.62%)
Sep 18, 2018 7.990 8.011 7.990 7.993 22,896 -0.02(-0.21%)
Sep 17, 2018 8.064 8.085 7.970 8.010 27,884 -0.05(-0.68%)
Sep 14, 2018 8.064 8.112 8.064 8.064 8,177 -0.03(-0.42%)
Sep 13, 2018 8.132 8.132 8.058 8.098 26,943 +0.05(+0.67%)
Sep 12, 2018 8.024 8.058 8.024 8.044 14,729 +0.02(+0.25%)
Sep 11, 2018 7.997 8.044 7.997 8.024 20,566 +0.01(+0.17%)
Sep 10, 2018 8.031 8.031 7.997 8.011 27,378 -0.02(-0.25%)
Sep 07, 2018 8.038 8.048 8.024 8.031 42,521 -0.02(-0.27%)
Sep 06, 2018 8.044 8.058 8.031 8.052 27,816 -0.05(-0.57%)
Sep 05, 2018 8.078 8.098 8.051 8.098 34,002 +0.04(+0.50%)
Sep 04, 2018 8.044 8.071 8.038 8.058 31,599 -0.01(-0.17%)
Aug 31, 2018 8.071 8.071 8.071 0 -0.00(-0.00%)
Aug 30, 2018 8.044 8.071 8.031 8.071 45,814 +0.04(+0.46%)
Aug 29, 2018 8.064 8.064 8.024 8.034 25,970 +0.01(+0.13%)
Aug 28, 2018 8.071 8.071 8.024 8.024 25,654 -0.01(-0.09%)
Aug 27, 2018 8.071 8.071 8.024 8.031 34,555 -0.01(-0.16%)
Aug 24, 2018 8.098 8.098 8.024 8.044 35,682 -0.00(-0.05%)
Aug 23, 2018 8.098 8.098 8.048 8.048 32,905 -0.01(-0.07%)
Aug 22, 2018 7.907 8.054 7.907 8.054 84,090 +0.03(+0.42%)
Aug 21, 2018 7.913 8.054 7.913 8.020 41,013 +0.11(+1.34%)
Aug 20, 2018 7.987 7.987 7.893 7.914 42,210 +0.03(+0.35%)
Aug 17, 2018 7.866 7.960 7.866 7.886 58,901 +0.00(+0.03%)
Aug 16, 2018 8.014 8.014 7.880 7.884 80,119 -0.11(-1.42%)
Aug 15, 2018 8.007 8.020 7.960 7.997 42,304 +0.04(+0.47%)
Aug 14, 2018 7.920 8.020 7.920 7.960 82,112 +0.04(+0.51%)
Aug 13, 2018 7.893 7.960 7.860 7.920 97,355 +0.11(+1.37%)
Aug 10, 2018 7.840 7.866 7.813 7.813 45,297 +0.01(+0.11%)
Aug 09, 2018 7.873 7.873 7.779 7.804 56,918 +0.05(+0.58%)
Aug 08, 2018 7.893 7.907 7.759 7.759 63,866 -0.13(-1.69%)
Aug 07, 2018 7.920 7.927 7.893 7.893 60,628 +0.01(+0.08%)
Aug 06, 2018 7.886 7.915 7.778 7.886 128,615 +0.10(+1.29%)
Aug 03, 2018 7.873 7.886 7.766 7.786 66,974 -0.04(-0.51%)
Aug 02, 2018 7.873 7.873 7.826 7.826 39,350 -0.03(-0.34%)
Aug 01, 2018 7.779 7.853 7.746 7.853 53,427 +0.04(+0.51%)
Jul 31, 2018 7.806 7.826 7.759 7.813 104,401 +0.08(+1.04%)
Jul 30, 2018 7.766 7.766 7.699 7.733 124,550 -0.09(-1.20%)
Jul 27, 2018 7.826 7.893 7.759 7.826 131,108 +0.08(+0.98%)
Jul 26, 2018 7.719 7.766 7.672 7.751 101,435 +0.02(+0.32%)
Jul 25, 2018 7.626 7.766 7.512 7.726 355,176 +0.14(+1.81%)
Jul 24, 2018 7.365 7.592 7.358 7.589 479,929 +0.31(+4.27%)
Jul 23, 2018 7.291 7.291 7.238 7.278 56,602 +0.04(+0.52%)
Jul 20, 2018 7.187 7.240 7.187 7.240 32,158 +0.02(+0.32%)
Jul 19, 2018 7.207 7.220 7.200 7.217 75,563 +0.00(+0.05%)
Jul 18, 2018 7.240 7.247 7.207 7.214 112,989 -0.03(-0.37%)
Jul 17, 2018 7.307 7.307 7.240 7.240 97,737 -0.02(-0.27%)
Jul 16, 2018 7.307 7.307 7.247 7.260 94,634 +0.00(+0.00%)
Jul 13, 2018 7.280 7.280 7.254 7.260 28,443 -0.00(-0.06%)
Jul 12, 2018 7.280 7.280 7.247 7.265 41,511 +0.03(+0.43%)
Jul 11, 2018 7.214 7.247 7.214 7.234 34,648 +0.03(+0.37%)
Jul 10, 2018 7.187 7.214 7.184 7.207 42,941 +0.01(+0.09%)
Jul 09, 2018 7.207 7.207 7.188 7.200 24,060 -0.01(-0.09%)
Jul 06, 2018 7.214 7.226 7.187 7.207 29,941 +0.02(+0.28%)
Jul 05, 2018 7.180 7.200 7.180 7.187 43,421 -0.01(-0.09%)
Jul 03, 2018 7.194 7.194 7.194 0 +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.