Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated (PFO)
9.2200
+0.0100 (0.11%)
NYSE· Last Trade: Jun 19th, 5:14 AM EDT
Historical Prices For Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated (PFO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 9.25 | 9.25 | 9.19 | 9.22 | 3,190 | 9.22 |
| 6/17/2026 | 9.25 | 9.25 | 9.19 | 9.21 | 16,001 | 9.21 |
| 6/16/2026 | 9.19 | 9.24 | 9.18 | 9.22 | 9,253 | 9.22 |
| 6/15/2026 | 9.22 | 9.24 | 9.13 | 9.19 | 7,947 | 9.19 |
| 6/12/2026 | 9.15 | 9.15 | 9.12 | 9.14 | 16,116 | 9.14 |
| 6/10/2026 | 9.10 | 9.18 | 9.10 | 9.13 | 12,547 | 9.13 |
| 6/09/2026 | 9.12 | 9.14 | 9.12 | 9.12 | 56,042 | 9.12 |
| 6/08/2026 | 9.16 | 9.16 | 9.10 | 9.14 | 10,983 | 9.14 |
| 6/05/2026 | 9.14 | 9.14 | 9.07 | 9.09 | 10,461 | 9.09 |
| 6/04/2026 | 9.07 | 9.15 | 9.07 | 9.13 | 14,918 | 9.13 |
| 6/03/2026 | 9.10 | 9.19 | 9.10 | 9.13 | 33,312 | 9.13 |
| 6/02/2026 | 9.20 | 9.20 | 9.12 | 9.12 | 47,543 | 9.12 |
| 6/01/2026 | 9.25 | 9.25 | 9.15 | 9.16 | 44,039 | 9.16 |
| 5/29/2026 | 9.19 | 9.21 | 9.14 | 9.20 | 34,502 | 9.20 |
| 5/28/2026 | 9.15 | 9.17 | 9.10 | 9.16 | 37,983 | 9.16 |
| 5/27/2026 | 9.03 | 9.17 | 9.03 | 9.13 | 49,266 | 9.13 |
| 5/26/2026 | 9.07 | 9.18 | 9.06 | 9.09 | 54,156 | 9.09 |
| 5/22/2026 | 9.07 | 9.10 | 9.01 | 9.07 | 56,840 | 9.07 |
| 5/21/2026 | 8.97 | 9.02 | 8.95 | 9.01 | 40,344 | 9.01 |
| 5/20/2026 | 9.07 | 9.08 | 9.03 | 9.07 | 66,782 | 9.01 |
| 5/19/2026 | 9.07 | 9.07 | 8.99 | 9.02 | 39,065 | 8.96 |
| 5/18/2026 | 9.10 | 9.10 | 9.04 | 9.06 | 33,066 | 9.00 |
| 5/15/2026 | 9.11 | 9.11 | 9.07 | 9.08 | 56,545 | 9.02 |
| 5/14/2026 | 9.14 | 9.19 | 9.06 | 9.15 | 37,552 | 9.09 |
| 5/13/2026 | 9.13 | 9.18 | 9.13 | 9.14 | 5,905 | 9.08 |
| 5/12/2026 | 9.23 | 9.23 | 9.15 | 9.16 | 19,379 | 9.10 |
| 5/11/2026 | 9.21 | 9.25 | 9.18 | 9.20 | 46,385 | 9.14 |
| 5/08/2026 | 9.22 | 9.30 | 9.22 | 9.24 | 20,142 | 9.18 |
| 5/07/2026 | 9.25 | 9.27 | 9.21 | 9.21 | 25,945 | 9.15 |
| 5/06/2026 | 9.24 | 9.30 | 9.20 | 9.24 | 45,116 | 9.18 |
| 5/05/2026 | 9.23 | 9.27 | 9.18 | 9.25 | 50,124 | 9.19 |
| 5/04/2026 | 9.29 | 9.29 | 9.17 | 9.25 | 21,863 | 9.19 |
| 5/01/2026 | 9.27 | 9.47 | 9.27 | 9.28 | 25,875 | 9.22 |
| 4/30/2026 | 9.20 | 9.27 | 9.19 | 9.25 | 72,648 | 9.19 |
| 4/29/2026 | 9.25 | 9.25 | 9.18 | 9.20 | 19,522 | 9.14 |
| 4/28/2026 | 9.26 | 9.26 | 9.19 | 9.22 | 62,017 | 9.16 |
| 4/27/2026 | 9.29 | 9.29 | 9.23 | 9.24 | 63,220 | 9.19 |
| 4/24/2026 | 9.28 | 9.30 | 9.27 | 9.29 | 24,860 | 9.23 |
| 4/23/2026 | 9.31 | 9.32 | 9.26 | 9.29 | 6,522 | 9.23 |
| 4/22/2026 | 9.36 | 9.41 | 9.36 | 9.40 | 27,483 | 9.29 |
| 4/21/2026 | 9.37 | 9.43 | 9.34 | 9.37 | 52,884 | 9.26 |
| 4/20/2026 | 9.32 | 9.41 | 9.32 | 9.36 | 22,756 | 9.25 |
| 4/17/2026 | 9.33 | 9.42 | 9.29 | 9.36 | 50,273 | 9.25 |
| 4/16/2026 | 9.31 | 9.38 | 9.31 | 9.32 | 29,185 | 9.21 |
| 4/15/2026 | 9.27 | 9.38 | 9.27 | 9.34 | 15,731 | 9.23 |
| 4/14/2026 | 9.27 | 9.32 | 9.27 | 9.30 | 20,792 | 9.19 |
| 4/13/2026 | 9.27 | 9.32 | 9.27 | 9.28 | 5,976 | 9.17 |
| 4/10/2026 | 9.25 | 9.31 | 9.24 | 9.27 | 7,660 | 9.16 |
| 4/09/2026 | 9.22 | 9.27 | 9.22 | 9.26 | 3,722 | 9.15 |
| 4/08/2026 | 9.24 | 9.37 | 9.22 | 9.26 | 32,520 | 9.15 |
| 4/07/2026 | 9.13 | 9.20 | 9.12 | 9.17 | 25,020 | 9.06 |
| 4/06/2026 | 9.11 | 9.20 | 9.11 | 9.18 | 15,718 | 9.07 |
| 4/02/2026 | 9.09 | 9.18 | 8.96 | 9.15 | 36,137 | 9.04 |
| 4/01/2026 | 9.09 | 9.17 | 9.09 | 9.13 | 22,407 | 9.02 |
| 3/31/2026 | 8.96 | 9.13 | 8.87 | 9.04 | 79,746 | 8.93 |
| 3/30/2026 | 8.94 | 8.96 | 8.87 | 8.90 | 29,366 | 8.79 |
| 3/27/2026 | 9.02 | 9.02 | 8.85 | 8.88 | 69,147 | 8.77 |
| 3/26/2026 | 9.04 | 9.06 | 8.99 | 9.00 | 39,835 | 8.89 |
| 3/25/2026 | 9.03 | 9.07 | 9.00 | 9.04 | 20,233 | 8.93 |
| 3/24/2026 | 8.97 | 9.01 | 8.92 | 8.99 | 50,817 | 8.88 |
| 3/23/2026 | 8.99 | 9.07 | 8.99 | 9.02 | 26,778 | 8.85 |
| 3/20/2026 | 9.14 | 9.14 | 8.95 | 8.97 | 23,872 | 8.81 |
| 3/19/2026 | 9.19 | 9.19 | 9.03 | 9.13 | 24,684 | 8.96 |