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 )

8.390 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
May 30, 2008 3.343 3.347 3.330 3.330 47,183 -0.01(-0.30%)
May 29, 2008 3.387 3.390 3.330 3.340 136,318 -0.05(-1.49%)
May 28, 2008 3.374 3.431 3.363 3.390 67,567 -0.00(-0.10%)
May 27, 2008 3.374 3.394 3.357 3.394 42,233 +0.02(+0.50%)
May 26, 2008 3.357 3.390 3.330 3.377 0 +0.00(+0.00%)
May 23, 2008 3.357 3.390 3.330 3.377 32,882 +0.02(+0.60%)
May 22, 2008 3.333 3.357 3.330 3.357 42,994 +0.03(+1.01%)
May 21, 2008 3.263 3.333 3.239 3.323 99,475 +0.02(+0.51%)
May 20, 2008 3.246 3.340 3.246 3.306 60,235 -0.02(-0.61%)
May 19, 2008 3.268 3.330 3.266 3.326 41,873 +0.06(+1.85%)
May 16, 2008 3.326 3.394 3.256 3.266 82,430 -0.06(-1.92%)
May 15, 2008 3.303 3.330 3.279 3.330 59,834 +0.00(+0.00%)
May 14, 2008 3.296 3.340 3.266 3.330 58,321 +0.07(+2.27%)
May 13, 2008 3.263 3.320 3.209 3.256 46,615 -0.01(-0.21%)
May 12, 2008 3.238 3.263 3.205 3.263 15,983 +0.02(+0.73%)
May 09, 2008 3.215 3.353 3.199 3.239 9,079 +0.03(+0.94%)
May 08, 2008 3.227 3.231 3.199 3.209 17,838 -0.02(-0.73%)
May 07, 2008 3.242 3.242 3.199 3.232 40,529 +0.03(+1.05%)
May 06, 2008 3.195 3.229 3.195 3.199 71,230 -0.03(-0.94%)
May 05, 2008 3.199 3.229 3.195 3.229 123,087 +0.03(+1.05%)
May 02, 2008 3.192 3.209 3.192 3.195 39,245 +0.02(+0.64%)
May 01, 2008 3.222 3.222 3.131 3.175 59,507 -0.01(-0.32%)
Apr 30, 2008 3.215 3.226 3.168 3.185 33,441 +0.03(+0.85%)
Apr 29, 2008 3.205 3.212 3.128 3.158 52,651 -0.02(-0.53%)
Apr 28, 2008 3.128 3.279 3.125 3.175 136,776 +0.06(+2.05%)
Apr 25, 2008 3.128 3.162 3.081 3.111 52,199 -0.03(-0.86%)
Apr 24, 2008 3.061 3.138 2.845 3.138 61,228 +0.07(+2.42%)
Apr 23, 2008 3.081 3.108 3.044 3.064 44,299 -0.03(-0.98%)
Apr 22, 2008 3.061 3.094 3.061 3.094 27,055 +0.01(+0.45%)
Apr 21, 2008 3.030 3.094 3.030 3.080 40,434 +0.02(+0.64%)
Apr 18, 2008 3.027 3.219 3.010 3.061 120,548 +0.06(+2.02%)
Apr 17, 2008 2.916 3.051 2.859 3.000 176,009 +0.05(+1.71%)
Apr 16, 2008 2.987 3.007 2.950 2.950 44,299 -0.03(-0.96%)
Apr 15, 2008 3.041 3.041 2.977 2.978 16,774 -0.06(-2.05%)
Apr 14, 2008 2.993 3.041 2.970 3.041 12,784 +0.04(+1.46%)
Apr 11, 2008 3.000 3.024 2.970 2.997 34,934 -0.03(-0.89%)
Apr 10, 2008 3.017 3.094 2.960 3.024 18,730 +0.03(+1.01%)
Apr 09, 2008 3.017 3.044 2.923 2.993 49,354 -0.03(-1.00%)
Apr 08, 2008 2.993 3.027 2.983 3.024 51,732 +0.01(+0.45%)
Apr 07, 2008 3.067 3.067 2.980 3.010 59,165 -0.07(-2.19%)
Apr 04, 2008 3.030 3.128 2.899 3.078 360,056 +0.05(+1.67%)
Apr 03, 2008 2.990 3.027 2.899 3.027 68,084 +0.00(+0.11%)
Apr 02, 2008 3.004 3.088 2.926 3.024 58,570 -0.00(-0.11%)
Apr 01, 2008 2.993 3.138 2.977 3.027 78,490 -0.03(-0.99%)
Mar 31, 2008 3.000 3.061 2.879 3.057 76,409 +0.06(+2.02%)
Mar 28, 2008 3.010 3.010 2.960 2.997 39,840 -0.00(-0.11%)
Mar 27, 2008 2.993 3.111 2.936 3.000 76,706 -0.03(-0.89%)
Mar 26, 2008 3.158 3.158 2.980 3.027 45,489 -0.01(-0.33%)
Mar 25, 2008 3.094 3.104 2.987 3.037 32,704 -0.09(-2.80%)
Mar 24, 2008 3.128 3.145 3.088 3.125 43,407 +0.04(+1.42%)
Mar 21, 2008 2.960 3.095 2.909 3.081 53,219 +0.00(+0.00%)
Mar 20, 2008 2.960 3.095 2.909 3.081 53,219 +0.06(+2.12%)
Mar 19, 2008 3.061 3.101 2.926 3.017 68,382 -0.05(-1.64%)
Mar 18, 2008 2.980 3.098 2.872 3.067 65,959 +0.12(+4.23%)
Mar 17, 2008 3.007 3.007 2.882 2.943 120,709 -0.11(-3.74%)
Mar 14, 2008 3.041 3.115 2.977 3.057 59,462 +0.00(+0.11%)
Mar 13, 2008 3.044 3.276 2.960 3.054 135,575 -0.03(-0.87%)
Mar 12, 2008 3.051 3.138 3.027 3.081 67,787 +0.00(+0.11%)
Mar 11, 2008 3.078 3.145 3.030 3.078 48,462 -0.04(-1.40%)
Mar 10, 2008 3.195 3.330 3.061 3.121 145,089 -0.07(-2.32%)
Mar 07, 2008 3.148 3.199 3.138 3.195 85,626 +0.03(+0.96%)
Mar 06, 2008 3.320 3.347 3.061 3.165 154,900 -0.12(-3.59%)
Mar 05, 2008 3.296 3.333 3.283 3.283 28,542 -0.00(-0.10%)
Mar 04, 2008 3.330 3.333 3.229 3.286 74,328 -0.08(-2.30%)
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.