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 31, 2022 8.956 8.956 8.504 8.643 38,082 -0.14(-1.59%)
May 27, 2022 8.608 8.800 8.608 8.782 38,822 +0.21(+2.42%)
May 26, 2022 8.434 8.695 8.390 8.575 42,572 +0.22(+2.62%)
May 25, 2022 8.269 8.399 8.208 8.356 30,410 +0.09(+1.05%)
May 24, 2022 8.129 8.303 8.129 8.269 32,519 -0.00(-0.05%)
May 23, 2022 8.425 8.434 7.877 8.273 78,586 -0.13(-1.60%)
May 20, 2022 8.453 8.521 8.338 8.408 21,190 -0.06(-0.66%)
May 19, 2022 8.499 8.715 8.404 8.464 30,879 -0.04(-0.50%)
May 18, 2022 8.516 8.646 8.473 8.506 22,698 -0.04(-0.52%)
May 17, 2022 8.473 8.637 8.473 8.550 25,914 +0.08(+0.92%)
May 16, 2022 8.516 8.550 8.464 8.473 17,640 -0.04(-0.51%)
May 13, 2022 8.542 8.576 8.490 8.516 12,073 +0.10(+1.13%)
May 12, 2022 8.490 8.490 8.386 8.421 11,204 -0.02(-0.21%)
May 11, 2022 8.576 8.576 8.386 8.438 22,871 -0.08(-0.91%)
May 10, 2022 8.378 8.637 8.360 8.516 71,929 +0.17(+2.07%)
May 09, 2022 8.637 8.655 8.136 8.343 149,464 -0.31(-3.60%)
May 06, 2022 8.680 8.827 8.628 8.654 47,344 -0.05(-0.55%)
May 05, 2022 8.775 8.775 8.646 8.702 29,273 -0.12(-1.32%)
May 04, 2022 8.767 8.836 8.689 8.819 35,214 +0.13(+1.49%)
May 03, 2022 8.732 8.888 8.689 8.689 30,107 -0.05(-0.59%)
May 02, 2022 8.965 9.017 8.689 8.741 101,696 -0.22(-2.41%)
Apr 29, 2022 9.130 9.190 8.948 8.957 30,140 -0.12(-1.33%)
Apr 28, 2022 9.112 9.112 9.017 9.078 14,750 +0.03(+0.29%)
Apr 27, 2022 9.035 9.138 9.017 9.052 22,177 -0.02(-0.19%)
Apr 26, 2022 9.173 9.216 9.069 9.069 14,445 -0.09(-0.97%)
Apr 25, 2022 9.259 9.259 9.138 9.158 24,028 -0.03(-0.35%)
Apr 22, 2022 9.329 9.329 9.182 9.190 12,091 -0.11(-1.21%)
Apr 21, 2022 9.285 9.337 9.235 9.303 14,357 -0.02(-0.21%)
Apr 20, 2022 9.168 9.323 9.091 9.323 33,852 +0.09(+0.93%)
Apr 19, 2022 9.254 9.323 9.177 9.237 29,239 +0.02(+0.27%)
Apr 18, 2022 9.194 9.262 9.194 9.212 36,807 -0.05(-0.55%)
Apr 14, 2022 9.383 9.469 9.262 9.262 23,832 -0.18(-1.91%)
Apr 13, 2022 9.460 9.529 9.408 9.443 10,866 +0.00(+0.00%)
Apr 12, 2022 9.537 9.537 9.443 9.443 11,091 -0.01(-0.09%)
Apr 11, 2022 9.443 9.563 9.314 9.451 12,161 +0.01(+0.09%)
Apr 08, 2022 9.529 9.529 9.434 9.443 8,456 -0.09(-0.90%)
Apr 07, 2022 9.451 9.597 9.451 9.529 9,297 +0.08(+0.82%)
Apr 06, 2022 9.666 9.752 9.374 9.451 17,882 -0.31(-3.17%)
Apr 05, 2022 9.941 9.941 9.744 9.761 16,290 -0.15(-1.47%)
Apr 04, 2022 9.881 9.950 9.822 9.907 16,669 -0.02(-0.17%)
Apr 01, 2022 9.838 9.945 9.838 9.924 13,643 +0.04(+0.43%)
Mar 31, 2022 9.855 9.881 9.735 9.881 18,039 +0.09(+0.97%)
Mar 30, 2022 9.606 9.787 9.589 9.787 23,229 +0.18(+1.88%)
Mar 29, 2022 9.529 9.623 9.366 9.606 25,964 +0.17(+1.82%)
Mar 28, 2022 9.486 9.537 9.391 9.434 13,377 +0.03(+0.37%)
Mar 25, 2022 9.546 9.647 9.323 9.400 30,275 -0.08(-0.82%)
Mar 24, 2022 9.563 9.701 9.451 9.477 20,068 -0.09(-0.90%)
Mar 23, 2022 9.563 9.824 9.563 9.563 12,925 -0.00(-0.03%)
Mar 22, 2022 9.719 9.719 9.489 9.566 30,089 -0.05(-0.53%)
Mar 21, 2022 9.856 9.865 9.617 9.617 21,430 -0.14(-1.40%)
Mar 18, 2022 9.523 9.812 9.480 9.754 22,773 +0.20(+2.15%)
Mar 17, 2022 9.549 9.608 9.425 9.549 16,116 +0.05(+0.54%)
Mar 16, 2022 9.275 9.557 9.243 9.497 37,436 +0.18(+1.92%)
Mar 15, 2022 9.139 9.318 9.099 9.318 27,352 +0.22(+2.44%)
Mar 14, 2022 9.233 9.292 9.096 9.096 19,336 -0.15(-1.57%)
Mar 11, 2022 9.301 9.309 9.233 9.241 37,834 -0.03(-0.37%)
Mar 10, 2022 9.096 9.275 9.096 9.275 37,135 +0.06(+0.65%)
Mar 09, 2022 9.309 9.327 9.207 9.216 27,785 -0.03(-0.37%)
Mar 08, 2022 9.216 9.275 9.179 9.250 55,111 +0.03(+0.37%)
Mar 07, 2022 9.258 9.309 9.181 9.216 39,285 -0.09(-1.01%)
Mar 04, 2022 9.361 9.420 9.309 9.309 27,499 -0.12(-1.27%)
Mar 03, 2022 9.408 9.472 9.391 9.429 19,132 +0.05(+0.55%)
Mar 02, 2022 9.292 9.403 9.292 9.378 36,231 +0.07(+0.73%)
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.