Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

9.4500
-0.0500 (-0.53%)
NYSE · Last Trade: Mar 3rd, 10:08 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/19/20269.719.719.649.6823,6849.63
2/18/20269.679.709.659.6928,9189.63
2/17/20269.639.689.619.6533,2909.60
2/13/20269.649.699.649.6643,8689.61
2/12/20269.739.739.659.6533,0979.60
2/11/20269.669.719.669.6813,3989.63
2/10/20269.709.709.629.6847,6119.63
2/09/20269.679.729.629.6836,0199.63
2/06/20269.639.709.619.6731,9539.62
2/05/20269.669.709.629.7028,5609.64
2/04/20269.679.709.679.698,3559.63
2/03/20269.649.729.649.6759,2099.62
2/02/20269.689.729.659.7159,6009.65
1/30/20269.699.699.619.6438,6079.59
1/29/20269.629.659.599.6527,8039.60
1/28/20269.529.629.529.5936,6409.54
1/27/20269.559.639.559.5638,1959.51
1/26/20269.569.589.559.5629,8929.51
1/23/20269.569.629.569.5615,4089.51
1/22/20269.649.709.649.6527,2819.54
1/21/20269.549.639.549.6225,2899.51
1/20/20269.559.559.519.5530,6179.44
1/16/20269.589.589.519.5511,9489.44
1/15/20269.579.579.559.5514,3189.44
1/14/20269.509.589.509.577,5559.46
1/13/20269.539.569.509.5424,0869.43
1/12/20269.499.549.419.5329,6249.42
1/09/20269.479.539.459.4736,9989.36
1/08/20269.459.499.439.4725,4259.36
1/07/20269.499.519.439.4421,3829.33
1/06/20269.469.499.419.4728,9719.36
1/05/20269.459.489.439.4511,9949.34
1/02/20269.479.479.409.4531,8989.34
12/31/20259.509.509.409.4546,9479.34
12/30/20259.449.499.449.4837,2849.37
12/29/20259.439.449.409.4334,1849.32
12/26/20259.439.459.409.4118,1279.30
12/24/20259.379.439.379.4227,6249.31
12/23/20259.349.419.339.3752,2239.26
12/22/20259.449.479.439.4441,9409.25
12/19/20259.429.469.409.4369,0209.24
12/18/20259.429.499.389.4421,5699.25
12/17/20259.409.489.409.4223,8699.23
12/16/20259.479.499.419.4126,3889.22
12/15/20259.489.509.409.4524,6539.26
12/12/20259.449.509.429.4348,5199.24
12/11/20259.519.519.449.4835,4269.29
12/10/20259.479.509.359.4738,9039.28
12/09/20259.449.549.429.4443,2739.25
12/08/20259.439.519.399.4151,9339.22
12/05/20259.479.549.399.39133,5699.20
12/04/20259.519.539.499.5040,3019.31
12/03/20259.469.529.469.4930,6899.30