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

9.4701
+0.0001 (0.00%)
NYSE · Last Trade: Jan 11th, 4:34 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/09/20269.479.539.459.4736,9989.47
1/08/20269.459.499.439.4725,4259.47
1/07/20269.499.519.439.4421,3829.44
1/06/20269.469.499.419.4728,9719.47
1/05/20269.459.489.439.4511,9949.45
1/02/20269.479.479.409.4531,8989.45
12/31/20259.509.509.409.4546,9479.45
12/30/20259.449.499.449.4837,2849.48
12/29/20259.439.449.409.4334,1849.43
12/26/20259.439.459.409.4118,1279.41
12/24/20259.379.439.379.4227,6249.42
12/23/20259.349.419.339.3752,2239.37
12/22/20259.449.479.439.4441,9409.36
12/19/20259.429.469.409.4369,0209.35
12/18/20259.429.499.389.4421,5699.36
12/17/20259.409.489.409.4223,8699.34
12/16/20259.479.499.419.4126,3889.33
12/15/20259.489.509.409.4524,6539.37
12/12/20259.449.509.429.4348,5199.35
12/11/20259.519.519.449.4835,4269.40
12/10/20259.479.509.359.4738,9039.39
12/09/20259.449.549.429.4443,2739.36
12/08/20259.439.519.399.4151,9339.33
12/05/20259.479.549.399.39133,5699.31
12/04/20259.519.539.499.5040,3019.42
12/03/20259.469.529.469.4930,6899.41
12/02/20259.489.489.479.4829,3579.40
12/01/20259.549.589.459.4643,2239.38
11/28/20259.559.579.499.5437,0929.46
11/26/20259.549.569.479.5042,2889.42
11/25/20259.459.539.439.4831,0209.40
11/24/20259.379.459.379.4533,2099.37
11/21/20259.389.429.369.3815,9399.30
11/20/20259.539.539.359.3744,2199.29
11/19/20259.569.599.479.516,6869.37
11/18/20259.519.589.509.5134,2279.37
11/17/20259.639.639.529.5631,3319.42
11/14/20259.559.679.519.5946,1129.45
11/13/20259.689.709.559.5526,2699.41
11/12/20259.689.769.689.7012,1909.56
11/11/20259.699.779.689.7025,4129.56
11/10/20259.609.809.599.7167,8519.57
11/07/20259.569.649.539.5947,1609.45
11/06/20259.639.689.609.6311,2119.49
11/05/20259.579.689.559.6229,8719.48
11/04/20259.549.689.549.5918,9999.45
11/03/20259.669.749.639.6543,2289.51
10/31/20259.789.809.649.8020,2289.66
10/30/20259.699.779.669.7224,0389.58
10/29/20259.629.699.599.6949,8949.55
10/28/20259.659.669.589.6135,2549.47
10/27/20259.689.699.609.6252,7649.48
10/24/20259.659.659.609.6214,8719.48
10/23/20259.719.729.629.6423,1109.45
10/22/20259.779.779.619.7036,6209.51
10/21/20259.699.739.629.7324,8329.54
10/20/20259.719.799.589.6620,1089.47
10/17/20259.749.769.669.719,3289.52
10/16/20259.769.819.719.718,7489.52
10/15/20259.719.799.719.7633,5119.57
10/14/20259.729.779.659.7320,9479.54
10/13/20259.799.799.669.747,5159.55