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

9.3030
+0.0230 (0.25%)
NYSE · Last Trade: Apr 14th, 7:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/14/20269.279.329.279.3020,7929.30
4/13/20269.279.329.279.285,9769.28
4/10/20269.259.319.249.277,6609.27
4/09/20269.229.279.229.263,7229.26
4/08/20269.249.379.229.2632,5209.26
4/07/20269.139.209.129.1725,0209.17
4/06/20269.119.209.119.1815,7189.18
4/02/20269.099.188.969.1536,1379.15
4/01/20269.099.179.099.1322,4079.13
3/31/20268.969.138.879.0479,7469.04
3/30/20268.948.968.878.9029,3668.90
3/27/20269.029.028.858.8869,1478.88
3/26/20269.049.068.999.0039,8359.00
3/25/20269.039.079.009.0420,2339.04
3/24/20268.979.018.928.9950,8178.99
3/23/20268.999.078.999.0226,7789.02
3/20/20269.149.148.958.9723,8728.97
3/19/20269.199.199.039.1324,6849.13
3/18/20269.199.239.199.2011,5139.20
3/17/20269.169.259.169.2118,4199.21
3/16/20269.209.299.189.1926,4789.19
3/13/20269.209.279.189.1822,8699.18
3/12/20269.249.269.179.2018,5329.20
3/11/20269.169.229.169.2112,6269.21
3/10/20269.159.209.159.1819,1689.18
3/09/20269.299.299.149.1558,0789.15
3/06/20269.239.359.239.2645,6719.26
3/05/20269.369.429.299.3427,9969.34
3/04/20269.469.529.289.4093,2489.40
3/03/20269.459.499.439.4622,6689.46
3/02/20269.559.559.459.5050,7479.50
2/27/20269.609.619.509.5430,5699.54
2/26/20269.549.589.539.5433,7609.54
2/25/20269.599.609.549.5722,7639.57
2/24/20269.509.629.509.5827,3239.58
2/23/20269.609.639.539.5440,5119.54
2/20/20269.649.679.619.628,2449.62
2/19/20269.719.719.649.6823,6849.68
2/18/20269.679.709.659.6928,9189.69
2/17/20269.639.689.619.6533,2909.65
2/13/20269.649.699.649.6643,8689.66
2/12/20269.739.739.659.6533,0979.65
2/11/20269.669.719.669.6813,3989.68
2/10/20269.709.709.629.6847,6119.68
2/09/20269.679.729.629.6836,0199.68
2/06/20269.639.709.619.6731,9539.67
2/05/20269.669.709.629.7028,5609.70
2/04/20269.679.709.679.698,3559.69
2/03/20269.649.729.649.6759,2099.67
2/02/20269.689.729.659.7159,6009.71
1/30/20269.699.699.619.6438,6079.64
1/29/20269.629.659.599.6527,8039.65
1/28/20269.529.629.529.5936,6409.59
1/27/20269.559.639.559.5638,1959.56
1/26/20269.569.589.559.5629,8929.56
1/23/20269.569.629.569.5615,4089.56
1/22/20269.649.709.649.6527,2819.65
1/21/20269.549.639.549.6225,2899.62
1/20/20269.559.559.519.5530,6179.55
1/16/20269.589.589.519.5511,9489.55
1/15/20269.579.579.559.5514,3189.55