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

9.1400
+0.0500 (0.55%)
NYSE· Last Trade: Jun 8th, 3:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated (PFO)

DateOpenHighLowCloseVolumeAdjusted Close
6/05/20269.149.149.079.0910,4619.09
6/04/20269.079.159.079.1314,9189.13
6/03/20269.109.199.109.1333,3129.13
6/02/20269.209.209.129.1247,5439.12
6/01/20269.259.259.159.1644,0399.16
5/29/20269.199.219.149.2034,5029.20
5/28/20269.159.179.109.1637,9839.16
5/27/20269.039.179.039.1349,2669.13
5/26/20269.079.189.069.0954,1569.09
5/22/20269.079.109.019.0756,8409.07
5/21/20268.979.028.959.0140,3449.01
5/20/20269.079.089.039.0766,7829.01
5/19/20269.079.078.999.0239,0658.96
5/18/20269.109.109.049.0633,0669.00
5/15/20269.119.119.079.0856,5459.02
5/14/20269.149.199.069.1537,5529.09
5/13/20269.139.189.139.145,9059.08
5/12/20269.239.239.159.1619,3799.10
5/11/20269.219.259.189.2046,3859.14
5/08/20269.229.309.229.2420,1429.18
5/07/20269.259.279.219.2125,9459.15
5/06/20269.249.309.209.2445,1169.18
5/05/20269.239.279.189.2550,1249.19
5/04/20269.299.299.179.2521,8639.19
5/01/20269.279.479.279.2825,8759.22
4/30/20269.209.279.199.2572,6489.19
4/29/20269.259.259.189.2019,5229.14
4/28/20269.269.269.199.2262,0179.16
4/27/20269.299.299.239.2463,2209.19
4/24/20269.289.309.279.2924,8609.23
4/23/20269.319.329.269.296,5229.23
4/22/20269.369.419.369.4027,4839.29
4/21/20269.379.439.349.3752,8849.26
4/20/20269.329.419.329.3622,7569.25
4/17/20269.339.429.299.3650,2739.25
4/16/20269.319.389.319.3229,1859.21
4/15/20269.279.389.279.3415,7319.23
4/14/20269.279.329.279.3020,7929.19
4/13/20269.279.329.279.285,9769.17
4/10/20269.259.319.249.277,6609.16
4/09/20269.229.279.229.263,7229.15
4/08/20269.249.379.229.2632,5209.15
4/07/20269.139.209.129.1725,0209.06
4/06/20269.119.209.119.1815,7189.07
4/02/20269.099.188.969.1536,1379.04
4/01/20269.099.179.099.1322,4079.02
3/31/20268.969.138.879.0479,7468.93
3/30/20268.948.968.878.9029,3668.79
3/27/20269.029.028.858.8869,1478.77
3/26/20269.049.068.999.0039,8358.89
3/25/20269.039.079.009.0420,2338.93
3/24/20268.979.018.928.9950,8178.88
3/23/20268.999.078.999.0226,7788.85
3/20/20269.149.148.958.9723,8728.81
3/19/20269.199.199.039.1324,6848.96
3/18/20269.199.239.199.2011,5139.03
3/17/20269.169.259.169.2118,4199.04
3/16/20269.209.299.189.1926,4789.02
3/13/20269.209.279.189.1822,8699.02
3/12/20269.249.269.179.2018,5329.03
3/11/20269.169.229.169.2112,6269.04
3/10/20269.159.209.159.1819,1689.01
3/09/20269.299.299.149.1558,0788.99