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 +0.070 (+0.83%)
Official Closing 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 30, 2020 9.372 9.372 9.194 9.210 30,514 -0.09(-0.92%)
Sep 29, 2020 9.210 9.295 9.179 9.295 12,021 +0.09(+1.00%)
Sep 28, 2020 9.295 9.295 9.194 9.203 6,996 -0.01(-0.07%)
Sep 25, 2020 9.334 9.334 9.117 9.210 11,112 +0.06(+0.68%)
Sep 24, 2020 9.334 9.380 9.117 9.148 52,403 -0.22(-2.39%)
Sep 23, 2020 9.481 9.481 9.295 9.372 19,588 -0.08(-0.82%)
Sep 22, 2020 9.558 9.558 9.382 9.450 16,713 -0.01(-0.10%)
Sep 21, 2020 9.420 9.544 9.343 9.459 18,604 +0.01(+0.08%)
Sep 18, 2020 9.505 9.528 9.390 9.451 15,721 -0.03(-0.32%)
Sep 17, 2020 9.405 9.497 9.405 9.482 11,136 +0.05(+0.57%)
Sep 16, 2020 9.343 9.428 9.343 9.428 18,699 +0.08(+0.82%)
Sep 15, 2020 9.328 9.359 9.255 9.351 17,005 +0.12(+1.25%)
Sep 14, 2020 9.336 9.336 9.197 9.236 42,101 +0.02(+0.25%)
Sep 11, 2020 9.274 9.397 9.182 9.213 11,174 -0.07(-0.75%)
Sep 10, 2020 9.320 9.367 9.236 9.282 23,825 -0.05(-0.58%)
Sep 09, 2020 9.274 9.382 9.258 9.336 15,429 +0.08(+0.83%)
Sep 08, 2020 9.251 9.313 9.159 9.259 21,220 -0.12(-1.23%)
Sep 04, 2020 9.305 9.374 9.174 9.374 44,436 +0.06(+0.66%)
Sep 03, 2020 9.328 9.328 9.228 9.313 9,636 -0.05(-0.52%)
Sep 02, 2020 9.305 9.397 9.263 9.361 23,352 +0.09(+1.02%)
Sep 01, 2020 9.313 9.320 9.243 9.266 14,059 +0.00(+0.00%)
Aug 31, 2020 9.297 9.297 9.166 9.266 35,567 +0.06(+0.67%)
Aug 28, 2020 9.213 9.213 9.182 9.205 14,812 +0.05(+0.50%)
Aug 27, 2020 9.182 9.228 9.159 9.159 24,679 -0.03(-0.34%)
Aug 26, 2020 9.159 9.320 9.159 9.190 19,983 -0.03(-0.33%)
Aug 25, 2020 9.159 9.220 9.159 9.220 23,499 +0.03(+0.33%)
Aug 24, 2020 9.274 9.292 9.120 9.190 42,986 -0.12(-1.32%)
Aug 21, 2020 9.197 9.454 9.197 9.313 33,781 +0.11(+1.20%)
Aug 20, 2020 9.168 9.256 9.099 9.202 41,593 -0.17(-1.84%)
Aug 19, 2020 9.650 9.650 9.222 9.375 35,492 -0.25(-2.62%)
Aug 18, 2020 9.574 9.627 9.528 9.627 29,732 +0.13(+1.37%)
Aug 17, 2020 9.298 9.566 9.298 9.497 25,880 +0.20(+2.14%)
Aug 14, 2020 9.298 9.321 9.206 9.298 12,413 +0.10(+1.08%)
Aug 13, 2020 9.222 9.252 9.195 9.199 5,826 -0.02(-0.25%)
Aug 12, 2020 9.199 9.245 9.168 9.222 26,054 +0.05(+0.58%)
Aug 11, 2020 9.183 9.237 9.115 9.168 11,621 +0.02(+0.17%)
Aug 10, 2020 9.260 9.260 9.153 9.153 23,128 -0.05(-0.58%)
Aug 07, 2020 9.260 9.260 9.191 9.206 2,482 -0.02(-0.17%)
Aug 06, 2020 9.367 9.367 9.183 9.222 17,998 -0.12(-1.31%)
Aug 05, 2020 9.413 9.421 9.229 9.344 15,185 +0.06(+0.62%)
Aug 04, 2020 9.436 9.528 9.183 9.287 50,706 -0.20(-2.14%)
Aug 03, 2020 9.382 9.548 9.382 9.490 18,438 +0.11(+1.22%)
Jul 31, 2020 9.260 9.566 9.241 9.375 38,808 +0.15(+1.66%)
Jul 30, 2020 8.977 9.298 8.969 9.222 42,579 -0.19(-2.03%)
Jul 29, 2020 8.992 9.543 8.992 9.413 40,182 +0.46(+5.19%)
Jul 28, 2020 8.900 8.979 8.893 8.949 46,488 -0.03(-0.32%)
Jul 27, 2020 8.939 9.053 8.870 8.977 25,306 +0.05(+0.51%)
Jul 24, 2020 8.916 8.931 8.812 8.931 16,595 +0.02(+0.17%)
Jul 23, 2020 8.824 8.992 8.824 8.916 20,008 +0.09(+1.05%)
Jul 22, 2020 8.616 8.852 8.616 8.823 22,584 +0.15(+1.69%)
Jul 21, 2020 8.616 8.745 8.601 8.677 46,873 +0.06(+0.71%)
Jul 20, 2020 8.638 8.638 8.555 8.616 10,327 +0.01(+0.09%)
Jul 17, 2020 8.638 8.677 8.524 8.608 30,745 +0.01(+0.09%)
Jul 16, 2020 8.463 8.600 8.463 8.600 8,139 +0.05(+0.62%)
Jul 15, 2020 8.433 8.547 8.433 8.547 24,042 +0.11(+1.26%)
Jul 14, 2020 8.441 8.463 8.410 8.441 12,701 -0.02(-0.18%)
Jul 13, 2020 8.456 8.509 8.456 8.456 16,857 +0.01(+0.14%)
Jul 10, 2020 8.509 8.509 8.441 8.444 14,452 +0.03(+0.32%)
Jul 09, 2020 8.479 8.608 8.403 8.418 19,301 -0.07(-0.81%)
Jul 08, 2020 8.509 8.532 8.486 8.486 18,284 -0.05(-0.54%)
Jul 07, 2020 8.620 8.620 8.532 8.532 7,557 -0.04(-0.41%)
Jul 06, 2020 8.753 8.753 8.532 8.567 18,249 -0.07(-0.82%)
Jul 02, 2020 8.730 8.745 8.638 8.638 28,642 -0.01(-0.08%)
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.