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 +0.020 (+0.24%)
Streaming Delayed Price Updated: 12:39 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 31, 2023 7.195 7.195 7.082 7.157 17,451 +0.03(+0.39%)
May 30, 2023 7.054 7.148 7.054 7.129 15,164 +0.08(+1.20%)
May 26, 2023 7.016 7.091 7.007 7.044 9,516 +0.04(+0.54%)
May 25, 2023 7.044 7.054 6.960 7.007 20,378 +0.04(+0.54%)
May 24, 2023 7.148 7.148 6.941 6.969 44,711 -0.18(-2.49%)
May 23, 2023 7.232 7.241 7.148 7.148 33,309 -0.06(-0.78%)
May 22, 2023 7.204 7.232 7.176 7.204 11,251 +0.03(+0.35%)
May 19, 2023 7.151 7.272 7.104 7.179 38,594 +0.08(+1.18%)
May 18, 2023 7.085 7.163 6.946 7.095 40,949 +0.05(+0.67%)
May 17, 2023 6.908 7.048 6.908 7.048 20,617 +0.19(+2.71%)
May 16, 2023 6.946 6.946 6.862 6.862 14,904 -0.04(-0.54%)
May 15, 2023 6.787 6.927 6.760 6.899 32,204 +0.07(+0.95%)
May 12, 2023 6.834 6.917 6.806 6.834 26,434 +0.01(+0.14%)
May 11, 2023 6.955 6.973 6.824 6.824 50,894 -0.09(-1.33%)
May 10, 2023 7.029 7.043 6.890 6.916 49,892 -0.06(-0.82%)
May 09, 2023 7.001 7.039 6.955 6.973 35,676 -0.05(-0.66%)
May 08, 2023 7.151 7.151 6.992 7.020 25,943 -0.04(-0.53%)
May 05, 2023 7.020 7.076 6.992 7.057 22,751 +0.09(+1.34%)
May 04, 2023 7.132 7.141 6.824 6.964 49,018 -0.31(-4.23%)
May 03, 2023 7.402 7.402 7.225 7.272 15,320 -0.09(-1.27%)
May 02, 2023 7.384 7.468 7.356 7.365 17,424 -0.14(-1.86%)
May 01, 2023 7.505 7.598 7.477 7.505 45,081 -0.01(-0.12%)
Apr 28, 2023 7.570 7.607 7.505 7.514 27,790 +0.06(+0.75%)
Apr 27, 2023 7.458 7.533 7.449 7.458 10,430 +0.05(+0.63%)
Apr 26, 2023 7.505 7.505 7.409 7.412 22,688 -0.02(-0.25%)
Apr 25, 2023 7.458 7.626 7.430 7.430 25,984 -0.10(-1.36%)
Apr 24, 2023 7.486 7.570 7.458 7.533 16,651 +0.07(+0.87%)
Apr 21, 2023 7.449 7.542 7.449 7.468 25,648 -0.04(-0.50%)
Apr 20, 2023 7.533 7.654 7.505 7.505 12,494 -0.07(-0.97%)
Apr 19, 2023 7.626 7.631 7.578 7.578 1,092 -0.04(-0.50%)
Apr 18, 2023 7.718 7.728 7.505 7.617 15,506 -0.01(-0.12%)
Apr 17, 2023 7.598 7.728 7.598 7.626 11,776 -0.02(-0.24%)
Apr 14, 2023 7.765 7.774 7.588 7.644 14,973 -0.06(-0.72%)
Apr 13, 2023 7.607 7.765 7.524 7.700 29,260 +0.01(+0.12%)
Apr 12, 2023 7.718 7.783 7.607 7.691 17,132 +0.03(+0.36%)
Apr 11, 2023 7.552 7.691 7.552 7.663 7,061 +0.06(+0.85%)
Apr 10, 2023 7.450 7.598 7.450 7.598 11,243 +0.08(+1.11%)
Apr 06, 2023 7.524 7.579 7.459 7.515 22,888 +0.03(+0.37%)
Apr 05, 2023 7.487 7.589 7.487 7.487 10,029 -0.06(-0.86%)
Apr 04, 2023 7.607 7.737 7.515 7.552 37,848 -0.16(-2.04%)
Apr 03, 2023 7.644 7.885 7.598 7.709 39,823 +0.06(+0.85%)
Mar 31, 2023 7.450 7.830 7.394 7.644 120,103 +0.32(+4.30%)
Mar 30, 2023 7.264 7.403 7.264 7.329 88,334 +0.08(+1.15%)
Mar 29, 2023 7.162 7.298 7.162 7.246 15,129 +0.09(+1.30%)
Mar 28, 2023 7.200 7.200 7.153 7.153 15,420 -0.02(-0.26%)
Mar 27, 2023 7.079 7.195 7.079 7.172 26,664 +0.13(+1.84%)
Mar 24, 2023 7.209 7.209 7.032 7.042 37,254 -0.18(-2.44%)
Mar 23, 2023 7.366 7.366 7.218 7.218 6,212 -0.12(-1.65%)
Mar 22, 2023 7.348 7.410 7.173 7.339 21,718 +0.07(+0.90%)
Mar 21, 2023 7.062 7.293 7.035 7.274 44,884 +0.26(+3.72%)
Mar 20, 2023 7.394 7.449 7.007 7.013 82,808 -0.38(-5.14%)
Mar 17, 2023 7.606 7.606 7.375 7.394 38,508 -0.21(-2.78%)
Mar 16, 2023 7.329 7.678 7.329 7.606 48,990 +0.19(+2.61%)
Mar 15, 2023 7.606 7.606 7.329 7.412 32,989 -0.26(-3.36%)
Mar 14, 2023 7.661 7.790 7.596 7.670 39,836 +0.20(+2.71%)
Mar 13, 2023 7.725 7.725 7.283 7.467 100,115 -0.38(-4.81%)
Mar 10, 2023 8.213 8.269 7.794 7.845 33,924 -0.33(-4.05%)
Mar 09, 2023 8.223 8.287 8.149 8.176 22,754 -0.06(-0.78%)
Mar 08, 2023 8.324 8.324 8.241 8.241 21,474 -0.07(-0.89%)
Mar 07, 2023 8.351 8.370 8.305 8.315 17,066 -0.04(-0.44%)
Mar 06, 2023 8.388 8.434 8.342 8.351 38,125 -0.05(-0.55%)
Mar 03, 2023 8.397 8.433 8.397 8.397 5,496 +0.04(+0.44%)
Mar 02, 2023 8.388 8.471 8.361 8.361 26,050 -0.09(-1.09%)
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.