Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flaherty & Crumrine Preferred Income Opportunity Fund
(NY:
PFO
)
8.310
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
2.033
2.047
1.973
2.020
129,679
+0.06(+3.07%)
May 28, 2009
1.930
2.033
1.928
1.960
125,878
+0.02(+1.03%)
May 27, 2009
1.986
2.003
1.940
1.940
66,212
-0.06(-3.17%)
May 26, 2009
2.010
2.037
1.906
2.003
234,913
-0.03(-1.64%)
May 22, 2009
1.946
2.073
1.906
2.037
161,894
+0.08(+4.28%)
May 21, 2009
1.873
1.953
1.873
1.953
71,693
+0.05(+2.46%)
May 20, 2009
1.936
1.953
1.863
1.906
63,993
+0.05(+2.52%)
May 19, 2009
1.856
1.866
1.833
1.859
64,352
+0.02(+1.18%)
May 18, 2009
1.906
1.906
1.772
1.838
66,415
+0.03(+1.57%)
May 15, 2009
1.726
1.833
1.709
1.809
67,638
+0.07(+4.03%)
May 14, 2009
1.739
1.739
1.695
1.739
74,029
+0.02(+0.97%)
May 13, 2009
1.799
1.802
1.722
1.722
49,897
-0.08(-4.63%)
May 12, 2009
1.772
1.832
1.742
1.806
91,747
+0.04(+2.08%)
May 11, 2009
1.739
1.799
1.712
1.769
100,634
+0.03(+1.73%)
May 08, 2009
1.672
1.739
1.672
1.739
76,810
+0.07(+4.00%)
May 07, 2009
1.722
1.722
1.655
1.672
84,011
-0.05(-2.72%)
May 06, 2009
1.729
1.729
1.709
1.719
52,077
-0.01(-0.77%)
May 05, 2009
1.729
1.736
1.699
1.732
62,256
+0.01(+0.58%)
May 04, 2009
1.705
1.732
1.705
1.722
94,238
+0.02(+1.18%)
May 01, 2009
1.685
1.702
1.669
1.702
45,007
+0.02(+1.19%)
Apr 30, 2009
1.679
1.689
1.619
1.682
101,154
+0.03(+2.03%)
Apr 29, 2009
1.635
1.655
1.630
1.649
34,383
+0.04(+2.28%)
Apr 28, 2009
1.612
1.635
1.602
1.612
19,736
-0.02(-1.43%)
Apr 27, 2009
1.582
1.672
1.572
1.635
119,198
-0.04(-2.20%)
Apr 24, 2009
1.662
1.673
1.645
1.672
53,392
+0.03(+1.63%)
Apr 23, 2009
1.568
1.669
1.568
1.645
83,406
+0.06(+4.02%)
Apr 22, 2009
1.558
1.612
1.548
1.582
88,305
-0.02(-1.25%)
Apr 21, 2009
1.592
1.655
1.575
1.602
74,178
-0.07(-4.20%)
Apr 20, 2009
1.716
1.719
1.625
1.672
91,720
-0.05(-2.72%)
Apr 17, 2009
1.729
1.732
1.689
1.719
181,188
-0.00(-0.19%)
Apr 16, 2009
1.669
1.723
1.665
1.722
455,161
+0.05(+3.00%)
Apr 15, 2009
1.652
1.672
1.652
1.672
73,392
+0.02(+1.21%)
Apr 14, 2009
1.665
1.672
1.639
1.652
116,683
+0.01(+0.82%)
Apr 13, 2009
1.625
1.672
1.605
1.639
107,494
+0.04(+2.73%)
Apr 09, 2009
1.588
1.672
1.582
1.595
112,183
+0.01(+0.42%)
Apr 08, 2009
1.538
1.601
1.518
1.588
46,831
+0.07(+4.86%)
Apr 07, 2009
1.528
1.528
1.465
1.515
85,664
+0.02(+1.12%)
Apr 06, 2009
1.508
1.548
1.495
1.498
99,788
-0.07(-4.68%)
Apr 03, 2009
1.522
1.588
1.508
1.572
65,405
+0.01(+0.86%)
Apr 02, 2009
1.532
1.588
1.532
1.558
91,753
+0.05(+3.10%)
Apr 01, 2009
1.451
1.588
1.451
1.512
80,886
+0.03(+2.15%)
Mar 31, 2009
1.438
1.568
1.421
1.480
64,424
+0.09(+6.63%)
Mar 30, 2009
1.431
1.435
1.369
1.388
31,159
-0.14(-8.99%)
Mar 26, 2009
1.491
1.572
1.465
1.525
60,994
+0.03(+2.24%)
Mar 25, 2009
1.455
1.552
1.418
1.491
82,841
+0.04(+2.53%)
Mar 24, 2009
1.371
1.488
1.368
1.455
132,472
-0.00(-0.23%)
Mar 23, 2009
1.448
1.458
1.376
1.458
131,919
+0.14(+10.66%)
Mar 20, 2009
1.324
1.391
1.294
1.318
101,878
-0.11(-7.94%)
Mar 19, 2009
1.401
1.455
1.378
1.431
134,754
+0.06(+4.65%)
Mar 18, 2009
1.321
1.371
1.298
1.368
112,332
+0.07(+5.68%)
Mar 17, 2009
1.237
1.304
1.231
1.294
57,713
+0.03(+2.65%)
Mar 16, 2009
1.304
1.304
1.170
1.261
233,546
-0.03(-2.33%)
Mar 13, 2009
1.291
1.337
1.274
1.291
0
+0.03(+2.12%)
Mar 12, 2009
1.124
1.283
1.115
1.264
216,361
+0.14(+12.84%)
Mar 11, 2009
1.087
1.211
1.087
1.120
225,948
-0.01(-0.89%)
Mar 10, 2009
1.047
1.177
1.043
1.130
152,825
+0.09(+8.68%)
Mar 09, 2009
1.010
1.103
1.010
1.040
166,344
-0.04(-4.01%)
Mar 06, 2009
1.177
1.214
1.043
1.083
0
-0.10(-8.38%)
Mar 05, 2009
1.267
1.277
1.177
1.183
74,256
-0.10(-7.91%)
Mar 04, 2009
1.244
1.318
1.244
1.284
94,898
-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
.