ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

9.730 -0.010 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 9.750 9.770 9.641 9.730 24,396 -0.01(-0.10%)
Sep 25, 2025 9.740 9.750 9.710 9.740 23,744 +0.00(+0.00%)
Sep 24, 2025 9.750 9.770 9.661 9.740 46,051 -0.03(-0.31%)
Sep 23, 2025 9.820 9.840 9.675 9.770 66,056 -0.11(-1.11%)
Sep 22, 2025 9.860 9.900 9.820 9.880 40,318 +0.04(+0.41%)
Sep 19, 2025 9.830 9.849 9.820 9.840 55,123 +0.02(+0.20%)
Sep 18, 2025 9.790 9.830 9.770 9.820 204,952 +0.06(+0.61%)
Sep 17, 2025 9.730 9.810 9.700 9.760 94,633 +0.03(+0.31%)
Sep 16, 2025 9.640 9.740 9.630 9.730 114,926 +0.12(+1.25%)
Sep 15, 2025 9.590 9.650 9.590 9.610 60,185 +0.02(+0.21%)
Sep 12, 2025 9.600 9.600 9.560 9.590 29,088 -0.01(-0.10%)
Sep 11, 2025 9.560 9.600 9.500 9.600 59,529 +0.04(+0.42%)
Sep 10, 2025 9.500 9.560 9.476 9.560 63,295 +0.06(+0.63%)
Sep 09, 2025 9.490 9.510 9.400 9.500 69,328 +0.04(+0.42%)
Sep 08, 2025 9.450 9.480 9.430 9.460 59,644 +0.03(+0.32%)
Sep 05, 2025 9.370 9.430 9.370 9.430 84,141 +0.06(+0.64%)
Sep 04, 2025 9.330 9.375 9.330 9.370 33,991 +0.04(+0.43%)
Sep 03, 2025 9.310 9.351 9.305 9.330 45,067 +0.03(+0.32%)
Sep 02, 2025 9.310 9.320 9.266 9.300 50,603 -0.01(-0.11%)
Aug 29, 2025 9.310 9.320 9.290 9.310 278,821 +0.02(+0.22%)
Aug 28, 2025 9.270 9.300 9.270 9.290 49,376 +0.04(+0.43%)
Aug 27, 2025 9.280 9.290 9.250 9.250 55,324 -0.03(-0.32%)
Aug 26, 2025 9.260 9.280 9.250 9.280 69,366 +0.03(+0.32%)
Aug 25, 2025 9.280 9.290 9.240 9.250 76,124 -0.02(-0.22%)
Aug 22, 2025 9.220 9.290 9.190 9.270 82,274 +0.07(+0.72%)
Aug 21, 2025 9.209 9.229 9.199 9.204 61,037 -0.00(-0.05%)
Aug 20, 2025 9.249 9.249 9.199 9.209 116,132 -0.02(-0.22%)
Aug 19, 2025 9.239 9.249 9.219 9.229 80,009 +0.00(+0.05%)
Aug 18, 2025 9.249 9.259 9.149 9.224 82,292 -0.01(-0.11%)
Aug 15, 2025 9.249 9.249 9.219 9.234 53,749 +0.00(+0.05%)
Aug 14, 2025 9.239 9.294 9.219 9.229 86,433 +0.00(+0.00%)
Aug 13, 2025 9.259 9.309 9.199 9.229 183,565 -0.04(-0.43%)
Aug 12, 2025 9.308 9.308 9.249 9.269 56,766 +0.00(+0.00%)
Aug 11, 2025 9.318 9.318 9.259 9.269 41,927 -0.05(-0.53%)
Aug 08, 2025 9.289 9.318 9.259 9.318 27,439 +0.05(+0.54%)
Aug 07, 2025 9.249 9.308 9.245 9.269 87,526 +0.03(+0.32%)
Aug 06, 2025 9.209 9.249 9.204 9.239 16,715 +0.00(+0.00%)
Aug 05, 2025 9.239 9.249 9.219 9.239 19,998 +0.01(+0.11%)
Aug 04, 2025 9.229 9.249 9.149 9.229 42,352 +0.00(+0.00%)
Aug 01, 2025 9.209 9.249 9.209 9.229 17,293 +0.01(+0.11%)
Jul 31, 2025 9.239 9.239 9.189 9.219 25,894 +0.04(+0.43%)
Jul 30, 2025 9.169 9.209 9.152 9.179 56,418 +0.01(+0.11%)
Jul 29, 2025 9.159 9.178 9.129 9.169 29,139 +0.01(+0.10%)
Jul 28, 2025 9.119 9.179 9.117 9.160 44,162 +0.02(+0.17%)
Jul 25, 2025 9.169 9.169 9.139 9.144 40,635 +0.00(+0.05%)
Jul 24, 2025 9.119 9.149 9.110 9.139 43,428 -0.01(-0.10%)
Jul 23, 2025 9.129 9.164 9.110 9.148 33,933 +0.01(+0.11%)
Jul 22, 2025 9.148 9.148 9.089 9.138 71,493 -0.01(-0.07%)
Jul 21, 2025 9.148 9.178 9.119 9.145 31,503 -0.00(-0.04%)
Jul 18, 2025 9.158 9.168 9.119 9.148 71,410 +0.02(+0.22%)
Jul 17, 2025 9.109 9.158 9.109 9.129 10,998 +0.00(+0.00%)
Jul 16, 2025 9.129 9.129 9.099 9.129 50,265 +0.01(+0.11%)
Jul 15, 2025 9.109 9.138 9.059 9.119 62,055 +0.02(+0.22%)
Jul 14, 2025 9.188 9.188 9.099 9.099 40,325 -0.06(-0.65%)
Jul 11, 2025 9.148 9.188 9.129 9.158 21,553 -0.01(-0.11%)
Jul 10, 2025 9.158 9.198 9.138 9.168 14,675 +0.03(+0.28%)
Jul 09, 2025 9.168 9.184 9.049 9.142 65,259 -0.03(-0.28%)
Jul 08, 2025 9.158 9.237 9.129 9.168 17,519 +0.02(+0.17%)
Jul 07, 2025 9.247 9.247 9.129 9.152 106,894 -0.08(-0.81%)
Jul 03, 2025 9.257 9.267 9.198 9.227 35,714 +0.00(+0.00%)
Jul 02, 2025 9.188 9.227 9.168 9.227 27,908 +0.05(+0.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.