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
)
8.305
+0.080 (+0.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 31, 2013
5.321
5.328
5.137
5.151
145,544
-0.13(-2.46%)
May 30, 2013
5.146
5.303
5.146
5.280
106,554
+0.06(+1.20%)
May 29, 2013
5.088
5.218
5.057
5.218
232,907
+0.08(+1.57%)
May 28, 2013
5.535
5.558
5.111
5.137
310,316
-0.38(-6.89%)
May 24, 2013
5.571
5.598
5.500
5.517
67,132
-0.09(-1.67%)
May 23, 2013
5.647
5.647
5.576
5.611
43,065
-0.05(-0.87%)
May 22, 2013
5.625
5.701
5.625
5.660
58,483
+0.02(+0.42%)
May 21, 2013
5.655
5.668
5.572
5.637
38,068
-0.04(-0.70%)
May 20, 2013
5.681
5.681
5.632
5.677
44,785
+0.01(+0.20%)
May 17, 2013
5.677
5.686
5.655
5.665
12,442
-0.01(-0.20%)
May 16, 2013
5.623
5.677
5.610
5.677
29,995
+0.02(+0.32%)
May 15, 2013
5.624
5.663
5.624
5.659
21,716
-0.03(-0.47%)
May 13, 2013
5.668
5.690
5.637
5.686
23,840
+0.04(+0.71%)
May 10, 2013
5.632
5.686
5.630
5.646
30,858
+0.04(+0.63%)
May 09, 2013
5.619
5.664
5.610
5.610
26,989
-0.03(-0.59%)
May 08, 2013
5.597
5.646
5.570
5.644
27,894
+0.07(+1.24%)
May 07, 2013
5.663
5.663
5.575
5.575
56,255
-0.07(-1.29%)
May 06, 2013
5.646
5.681
5.565
5.647
97,028
-0.02(-0.28%)
May 03, 2013
5.637
5.681
5.623
5.663
23,898
+0.04(+0.71%)
May 02, 2013
5.690
5.690
5.610
5.623
58,118
-0.03(-0.50%)
May 01, 2013
5.575
5.677
5.575
5.652
39,953
+0.05(+0.82%)
Apr 30, 2013
5.619
5.672
5.583
5.606
83,628
-0.05(-0.94%)
Apr 29, 2013
5.561
5.686
5.551
5.659
58,075
+0.08(+1.43%)
Apr 26, 2013
5.663
5.681
5.575
5.579
87,267
-0.09(-1.65%)
Apr 25, 2013
5.659
5.712
5.646
5.672
42,932
+0.04(+0.79%)
Apr 24, 2013
5.699
5.726
5.619
5.628
41,262
-0.06(-1.02%)
Apr 23, 2013
5.699
5.748
5.619
5.686
92,720
+0.03(+0.47%)
Apr 22, 2013
5.606
5.668
5.606
5.659
24,285
+0.02(+0.32%)
Apr 19, 2013
6.570
5.677
5.623
5.641
19,316
+0.06(+1.06%)
Apr 18, 2013
5.564
5.657
5.525
5.582
67,377
-0.01(-0.16%)
Apr 17, 2013
5.573
5.631
5.540
5.591
108,244
+0.04(+0.64%)
Apr 16, 2013
5.525
5.591
5.525
5.556
127,504
+0.06(+1.13%)
Apr 15, 2013
5.489
5.500
5.454
5.493
84,102
+0.03(+0.64%)
Apr 12, 2013
5.472
5.476
5.441
5.458
47,374
+0.00(+0.08%)
Apr 11, 2013
5.432
5.472
5.419
5.454
46,132
+0.04(+0.65%)
Apr 10, 2013
5.419
5.427
5.370
5.419
51,673
+0.01(+0.25%)
Apr 09, 2013
5.463
5.472
5.370
5.405
56,490
-0.04(-0.81%)
Apr 08, 2013
5.485
5.506
5.436
5.449
20,824
-0.01(-0.18%)
Apr 05, 2013
5.476
5.476
5.436
5.459
24,019
+0.00(+0.02%)
Apr 04, 2013
5.414
5.458
5.405
5.458
45,760
+0.06(+1.16%)
Apr 03, 2013
5.441
5.441
5.379
5.396
22,637
-0.01(-0.26%)
Apr 02, 2013
5.445
5.467
5.374
5.410
38,846
-0.00(-0.08%)
Apr 01, 2013
5.405
5.436
5.405
5.414
41,905
-0.00(-0.08%)
Mar 28, 2013
5.414
5.447
5.352
5.419
50,623
-0.01(-0.24%)
Mar 27, 2013
5.458
5.494
5.405
5.432
34,113
+0.00(+0.03%)
Mar 26, 2013
5.476
5.485
5.430
5.430
44,525
-0.01(-0.18%)
Mar 25, 2013
5.414
5.449
5.379
5.440
114,885
+0.07(+1.39%)
Mar 22, 2013
5.392
5.410
5.335
5.366
43,195
+0.00(+0.08%)
Mar 21, 2013
5.339
5.383
5.326
5.361
54,395
+0.03(+0.58%)
Mar 20, 2013
5.414
5.414
5.308
5.330
31,228
-0.05(-0.99%)
Mar 19, 2013
5.396
5.401
5.322
5.383
34,018
+0.03(+0.52%)
Mar 18, 2013
5.333
5.355
5.232
5.355
35,174
+0.05(+0.99%)
Mar 15, 2013
5.421
5.421
5.210
5.303
98,981
-0.08(-1.55%)
Mar 14, 2013
5.478
5.478
5.386
5.386
59,033
-0.04(-0.73%)
Mar 13, 2013
5.496
5.496
5.386
5.426
37,669
-0.06(-1.04%)
Mar 12, 2013
5.474
5.509
5.456
5.483
40,455
+0.02(+0.40%)
Mar 11, 2013
5.557
5.557
5.417
5.461
66,390
-0.03(-0.59%)
Mar 08, 2013
5.505
5.526
5.456
5.493
25,211
+0.00(+0.03%)
Mar 07, 2013
5.426
5.505
5.417
5.492
54,037
+0.04(+0.73%)
Mar 06, 2013
5.492
5.492
5.439
5.452
36,396
-0.03(-0.48%)
Mar 05, 2013
5.535
5.535
5.461
5.478
31,411
-0.02(-0.40%)
Mar 04, 2013
5.492
5.549
5.395
5.500
98,936
-0.02(-0.32%)
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
.