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
Official Closing Price Updated: 7:00 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 29, 2009 2.045 2.058 1.984 2.031 128,951 +0.06(+3.07%)
May 28, 2009 1.940 2.045 1.939 1.971 125,171 +0.02(+1.03%)
May 27, 2009 1.998 2.014 1.951 1.951 65,840 -0.06(-3.17%)
May 26, 2009 2.021 2.048 1.917 2.014 233,593 -0.03(-1.64%)
May 22, 2009 1.957 2.085 1.917 2.048 160,985 +0.08(+4.28%)
May 21, 2009 1.883 1.964 1.883 1.964 71,290 +0.05(+2.46%)
May 20, 2009 1.947 1.964 1.873 1.917 63,634 +0.05(+2.52%)
May 19, 2009 1.866 1.877 1.843 1.870 63,990 +0.02(+1.18%)
May 18, 2009 1.917 1.917 1.782 1.848 66,042 +0.03(+1.57%)
May 15, 2009 1.735 1.843 1.718 1.819 67,258 +0.07(+4.03%)
May 14, 2009 1.749 1.749 1.705 1.749 73,613 +0.02(+0.97%)
May 13, 2009 1.809 1.813 1.732 1.732 49,616 -0.08(-4.63%)
May 12, 2009 1.782 1.842 1.752 1.816 91,231 +0.04(+2.08%)
May 11, 2009 1.749 1.809 1.722 1.779 100,068 +0.03(+1.73%)
May 08, 2009 1.681 1.749 1.681 1.749 76,378 +0.07(+4.00%)
May 07, 2009 1.732 1.732 1.665 1.681 83,538 -0.05(-2.72%)
May 06, 2009 1.739 1.739 1.719 1.729 51,784 -0.01(-0.77%)
May 05, 2009 1.739 1.745 1.708 1.742 61,906 +0.01(+0.58%)
May 04, 2009 1.715 1.742 1.715 1.732 93,708 +0.02(+1.18%)
May 01, 2009 1.695 1.712 1.678 1.712 44,754 +0.02(+1.19%)
Apr 30, 2009 1.688 1.698 1.628 1.692 100,586 +0.03(+2.03%)
Apr 29, 2009 1.644 1.665 1.639 1.658 34,189 +0.04(+2.28%)
Apr 28, 2009 1.621 1.644 1.611 1.621 19,625 -0.02(-1.43%)
Apr 27, 2009 1.591 1.681 1.581 1.645 118,528 -0.04(-2.20%)
Apr 24, 2009 1.671 1.683 1.655 1.681 53,092 +0.03(+1.63%)
Apr 23, 2009 1.577 1.678 1.577 1.655 82,938 +0.06(+4.02%)
Apr 22, 2009 1.567 1.621 1.557 1.591 87,808 -0.02(-1.25%)
Apr 21, 2009 1.601 1.665 1.584 1.611 73,761 -0.07(-4.20%)
Apr 20, 2009 1.725 1.729 1.634 1.681 91,204 -0.05(-2.72%)
Apr 17, 2009 1.739 1.742 1.698 1.729 180,170 -0.00(-0.19%)
Apr 16, 2009 1.678 1.733 1.675 1.732 452,604 +0.05(+3.00%)
Apr 15, 2009 1.661 1.681 1.661 1.681 72,979 +0.02(+1.21%)
Apr 14, 2009 1.675 1.681 1.648 1.661 116,027 +0.01(+0.82%)
Apr 13, 2009 1.634 1.681 1.614 1.648 106,890 +0.04(+2.73%)
Apr 09, 2009 1.597 1.681 1.591 1.604 111,552 +0.01(+0.42%)
Apr 08, 2009 1.547 1.610 1.527 1.597 46,568 +0.07(+4.86%)
Apr 07, 2009 1.537 1.537 1.473 1.523 85,183 +0.02(+1.12%)
Apr 06, 2009 1.517 1.557 1.503 1.507 99,227 -0.07(-4.68%)
Apr 03, 2009 1.530 1.597 1.517 1.581 65,037 +0.01(+0.86%)
Apr 02, 2009 1.540 1.597 1.540 1.567 91,237 +0.05(+3.10%)
Apr 01, 2009 1.460 1.597 1.460 1.520 80,431 +0.03(+2.15%)
Mar 31, 2009 1.446 1.577 1.429 1.488 64,062 +0.09(+6.63%)
Mar 30, 2009 1.439 1.443 1.377 1.396 30,984 -0.14(-8.99%)
Mar 26, 2009 1.500 1.581 1.473 1.534 60,651 +0.03(+2.24%)
Mar 25, 2009 1.463 1.560 1.426 1.500 82,376 +0.04(+2.53%)
Mar 24, 2009 1.379 1.497 1.375 1.463 131,728 -0.00(-0.23%)
Mar 23, 2009 1.456 1.466 1.384 1.466 131,178 +0.14(+10.66%)
Mar 20, 2009 1.332 1.399 1.301 1.325 101,305 -0.11(-7.94%)
Mar 19, 2009 1.409 1.463 1.386 1.439 133,997 +0.06(+4.65%)
Mar 18, 2009 1.328 1.379 1.305 1.375 111,701 +0.07(+5.69%)
Mar 17, 2009 1.244 1.312 1.238 1.301 57,389 +0.03(+2.65%)
Mar 16, 2009 1.312 1.312 1.177 1.268 232,234 -0.03(-2.33%)
Mar 13, 2009 1.298 1.345 1.281 1.298 0 +0.03(+2.12%)
Mar 12, 2009 1.130 1.290 1.122 1.271 215,145 +0.14(+12.84%)
Mar 11, 2009 1.093 1.217 1.093 1.127 224,678 -0.01(-0.89%)
Mar 10, 2009 1.053 1.184 1.049 1.137 151,966 +0.09(+8.68%)
Mar 09, 2009 1.016 1.109 1.016 1.046 165,409 -0.04(-4.01%)
Mar 06, 2009 1.184 1.221 1.049 1.090 0 -0.10(-8.38%)
Mar 05, 2009 1.275 1.285 1.184 1.189 73,839 -0.10(-7.91%)
Mar 04, 2009 1.251 1.325 1.251 1.291 94,365 -0.09(-6.34%)
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.