Flaherty & Crumrine Preferred Income Opportunity Fund (NY: PFO )

8.390 +0.010 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 8.390 8.449 8.380 8.390 29,992 +0.01(+0.12%)
Jun 24, 2024 8.330 8.429 8.330 8.380 18,619 -0.02(-0.24%)
Jun 21, 2024 8.330 8.420 8.310 8.400 16,993 +0.03(+0.34%)
Jun 20, 2024 8.421 8.451 8.372 8.372 41,184 +0.01(+0.12%)
Jun 18, 2024 8.521 8.521 8.352 8.362 27,440 -0.07(-0.83%)
Jun 17, 2024 8.362 8.451 8.322 8.431 124,142 +0.07(+0.83%)
Jun 14, 2024 8.402 8.402 8.332 8.362 19,851 -0.01(-0.12%)
Jun 13, 2024 8.362 8.451 8.302 8.372 19,250 -0.02(-0.24%)
Jun 12, 2024 8.402 8.451 8.352 8.392 38,453 +0.05(+0.66%)
Jun 11, 2024 8.302 8.372 8.302 8.337 19,050 +0.00(+0.06%)
Jun 10, 2024 8.312 8.362 8.292 8.332 14,944 +0.02(+0.24%)
Jun 07, 2024 8.332 8.362 8.292 8.312 22,772 -0.05(-0.59%)
Jun 06, 2024 8.402 8.402 8.362 8.362 25,075 -0.04(-0.53%)
Jun 05, 2024 8.392 8.431 8.387 8.406 24,232 +0.02(+0.30%)
Jun 04, 2024 8.362 8.441 8.362 8.382 36,073 +0.00(+0.00%)
Jun 03, 2024 8.332 8.421 8.292 8.382 47,530 +0.05(+0.60%)
May 31, 2024 8.262 8.332 8.203 8.332 34,292 +0.11(+1.33%)
May 30, 2024 8.193 8.225 8.163 8.223 37,950 +0.07(+0.92%)
May 29, 2024 8.232 8.232 8.143 8.148 29,595 -0.07(-0.91%)
May 28, 2024 8.203 8.282 8.203 8.223 38,818 -0.03(-0.42%)
May 24, 2024 8.232 8.262 8.173 8.257 26,016 +0.08(+0.97%)
May 23, 2024 8.262 8.272 8.163 8.178 34,492 -0.08(-1.02%)
May 22, 2024 8.223 8.332 8.223 8.262 22,991 -0.03(-0.38%)
May 21, 2024 8.324 8.324 8.274 8.294 18,822 -0.00(-0.02%)
May 20, 2024 8.225 8.314 8.225 8.296 11,788 +0.01(+0.08%)
May 17, 2024 8.276 8.304 8.276 8.289 14,194 +0.01(+0.12%)
May 16, 2024 8.264 8.299 8.264 8.279 17,904 +0.00(+0.06%)
May 15, 2024 8.205 8.274 8.185 8.274 44,586 +0.11(+1.33%)
May 14, 2024 8.205 8.205 8.165 8.165 21,210 -0.01(-0.18%)
May 13, 2024 8.165 8.214 8.165 8.180 10,773 +0.00(+0.06%)
May 10, 2024 8.215 8.215 8.165 8.175 33,893 -0.02(-0.24%)
May 09, 2024 8.185 8.254 8.185 8.195 26,694 +0.01(+0.12%)
May 08, 2024 8.185 8.235 8.185 8.185 40,984 -0.04(-0.48%)
May 07, 2024 8.225 8.262 8.205 8.225 36,445 +0.02(+0.24%)
May 06, 2024 8.175 8.215 8.156 8.205 28,695 +0.01(+0.18%)
May 03, 2024 8.116 8.190 8.116 8.190 11,968 +0.10(+1.28%)
May 02, 2024 8.057 8.106 8.057 8.086 24,207 +0.04(+0.49%)
May 01, 2024 8.057 8.092 7.958 8.047 61,239 +0.07(+0.87%)
Apr 30, 2024 7.997 8.006 7.938 7.978 31,135 -0.01(-0.12%)
Apr 29, 2024 8.057 8.057 7.978 7.987 19,847 +0.04(+0.50%)
Apr 26, 2024 7.958 7.987 7.948 7.948 12,520 +0.00(+0.05%)
Apr 25, 2024 8.007 8.007 7.938 7.944 30,239 -0.07(-0.91%)
Apr 24, 2024 8.027 8.116 7.990 8.017 61,132 -0.03(-0.37%)
Apr 23, 2024 7.938 8.057 7.938 8.047 38,009 +0.11(+1.37%)
Apr 22, 2024 7.928 7.943 7.898 7.938 13,287 +0.06(+0.76%)
Apr 19, 2024 7.912 7.922 7.873 7.878 37,691 -0.00(-0.06%)
Apr 18, 2024 7.863 7.932 7.863 7.883 27,002 -0.00(-0.00%)
Apr 17, 2024 7.854 7.893 7.854 7.883 32,291 +0.05(+0.63%)
Apr 16, 2024 7.765 7.863 7.755 7.834 86,391 +0.04(+0.50%)
Apr 15, 2024 7.991 7.991 7.785 7.795 39,168 -0.17(-2.10%)
Apr 12, 2024 8.021 8.030 7.962 7.962 47,172 -0.06(-0.74%)
Apr 11, 2024 8.070 8.080 8.001 8.021 30,560 -0.06(-0.73%)
Apr 10, 2024 8.168 8.168 8.060 8.080 43,975 -0.10(-1.20%)
Apr 09, 2024 8.247 8.247 8.178 8.178 24,199 +0.02(+0.24%)
Apr 08, 2024 8.158 8.173 8.109 8.158 27,019 +0.01(+0.12%)
Apr 05, 2024 8.158 8.168 8.139 8.148 6,435 -0.02(-0.24%)
Apr 04, 2024 8.217 8.237 8.158 8.168 63,001 -0.05(-0.60%)
Apr 03, 2024 8.198 8.227 8.188 8.217 28,562 +0.01(+0.11%)
Apr 02, 2024 8.256 8.256 8.198 8.208 43,169 -0.06(-0.70%)
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.