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

8.440 +0.040 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.440 8.450 8.410 8.440 24,873 +0.04(+0.48%)
Mar 27, 2024 8.410 8.410 8.380 8.400 16,729 +0.02(+0.24%)
Mar 26, 2024 8.370 8.400 8.350 8.380 33,808 -0.03(-0.36%)
Mar 25, 2024 8.420 8.440 8.400 8.410 37,247 -0.01(-0.12%)
Mar 22, 2024 8.370 8.440 8.370 8.420 24,791 +0.04(+0.48%)
Mar 21, 2024 8.380 8.400 8.330 8.380 23,730 +0.05(+0.60%)
Mar 20, 2024 8.330 8.355 8.300 8.330 27,343 +0.04(+0.43%)
Mar 19, 2024 8.275 8.304 8.250 8.294 26,773 +0.04(+0.48%)
Mar 18, 2024 8.235 8.255 8.221 8.255 27,886 +0.02(+0.24%)
Mar 15, 2024 8.235 8.245 8.215 8.235 7,196 +0.04(+0.49%)
Mar 14, 2024 8.255 8.268 8.185 8.195 17,297 -0.06(-0.72%)
Mar 13, 2024 8.215 8.284 8.215 8.255 19,797 +0.04(+0.50%)
Mar 12, 2024 8.215 8.245 8.185 8.214 38,210 -0.00(-0.01%)
Mar 11, 2024 8.265 8.265 8.205 8.215 31,677 -0.03(-0.36%)
Mar 08, 2024 8.225 8.265 8.225 8.245 12,691 +0.02(+0.24%)
Mar 07, 2024 8.195 8.235 8.195 8.225 11,987 +0.04(+0.49%)
Mar 06, 2024 8.215 8.225 8.175 8.185 20,438 +0.02(+0.24%)
Mar 05, 2024 8.195 8.225 8.165 8.165 32,095 -0.04(-0.48%)
Mar 04, 2024 8.205 8.255 8.195 8.205 25,605 -0.04(-0.48%)
Mar 01, 2024 8.245 8.424 8.215 8.245 41,546 +0.03(+0.36%)
Feb 29, 2024 8.245 8.245 8.185 8.215 27,194 +0.04(+0.49%)
Feb 28, 2024 8.155 8.190 8.155 8.175 49,823 +0.00(+0.01%)
Feb 27, 2024 8.215 8.215 8.155 8.174 25,795 -0.01(-0.13%)
Feb 26, 2024 8.215 8.225 8.175 8.185 55,497 -0.04(-0.48%)
Feb 23, 2024 8.165 8.235 8.165 8.225 40,015 +0.05(+0.61%)
Feb 22, 2024 8.205 8.225 8.175 8.175 31,566 +0.00(+0.00%)
Feb 21, 2024 8.145 8.195 8.145 8.175 31,732 +0.03(+0.31%)
Feb 20, 2024 8.110 8.169 8.110 8.150 33,747 +0.03(+0.37%)
Feb 16, 2024 8.120 8.159 8.110 8.120 18,005 -0.05(-0.61%)
Feb 15, 2024 8.110 8.169 8.110 8.169 36,349 +0.09(+1.10%)
Feb 14, 2024 8.041 8.080 8.041 8.080 39,532 +0.04(+0.49%)
Feb 13, 2024 8.110 8.119 8.021 8.041 53,559 -0.13(-1.57%)
Feb 12, 2024 8.140 8.199 8.140 8.169 34,789 +0.05(+0.61%)
Feb 09, 2024 8.110 8.130 8.100 8.120 27,969 +0.04(+0.49%)
Feb 08, 2024 8.159 8.159 8.056 8.080 30,888 -0.04(-0.49%)
Feb 07, 2024 8.199 8.199 8.120 8.120 32,685 -0.06(-0.73%)
Feb 06, 2024 8.179 8.179 8.145 8.179 22,865 +0.06(+0.73%)
Feb 05, 2024 8.229 8.229 8.110 8.120 17,403 -0.04(-0.48%)
Feb 02, 2024 8.258 8.258 8.141 8.159 41,470 -0.10(-1.20%)
Feb 01, 2024 8.308 8.387 8.229 8.258 67,232 -0.01(-0.12%)
Jan 31, 2024 8.338 8.377 8.268 8.268 62,504 -0.06(-0.71%)
Jan 30, 2024 8.288 8.338 8.278 8.328 33,739 -0.01(-0.12%)
Jan 29, 2024 8.318 8.357 8.219 8.338 37,797 +0.02(+0.24%)
Jan 26, 2024 8.318 8.338 8.298 8.318 13,856 +0.00(+0.00%)
Jan 25, 2024 8.229 8.357 8.200 8.318 49,328 +0.11(+1.33%)
Jan 24, 2024 8.229 8.229 8.110 8.209 48,262 +0.07(+0.85%)
Jan 23, 2024 8.179 8.179 7.932 8.140 27,358 +0.00(+0.06%)
Jan 22, 2024 8.115 8.154 8.091 8.135 49,760 +0.09(+1.10%)
Jan 19, 2024 8.086 8.105 8.007 8.046 18,640 -0.04(-0.49%)
Jan 18, 2024 8.066 8.115 7.987 8.086 36,131 +0.02(+0.24%)
Jan 17, 2024 8.076 8.105 8.007 8.066 19,461 -0.01(-0.12%)
Jan 16, 2024 8.194 8.184 8.066 8.076 40,985 -0.09(-1.08%)
Jan 12, 2024 8.164 8.204 8.132 8.164 25,137 +0.03(+0.36%)
Jan 11, 2024 8.105 8.135 8.086 8.135 16,912 +0.03(+0.36%)
Jan 10, 2024 8.017 8.115 8.017 8.105 30,079 +0.09(+1.10%)
Jan 09, 2024 8.046 8.110 7.987 8.017 27,225 -0.03(-0.37%)
Jan 08, 2024 7.968 8.081 7.929 8.046 24,873 +0.10(+1.24%)
Jan 05, 2024 7.948 7.997 7.913 7.948 38,155 -0.02(-0.25%)
Jan 04, 2024 7.889 7.968 7.889 7.968 19,391 +0.05(+0.62%)
Jan 03, 2024 7.899 7.938 7.859 7.918 35,451 +0.07(+0.86%)
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.