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

9.1400
+0.0500 (0.55%)
NYSE· Last Trade: Aug 1st, 11:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20269.129.159.029.1426,6769.14
7/30/20269.079.119.079.0915,3109.09
7/29/20269.059.059.029.0212,7249.02
7/28/20269.049.099.019.0841,6579.08
7/27/20269.089.099.019.0530,6789.05
7/24/20269.029.069.029.0338,8669.03
7/23/20269.139.159.069.0738,8259.01
7/22/20269.209.209.139.1527,9159.10
7/21/20269.229.229.179.1812,2369.12
7/20/20269.189.239.139.1755,7839.11
7/17/20269.249.249.159.1821,8919.12
7/16/20269.199.239.199.2210,7359.16
7/15/20269.229.279.209.2214,4679.16
7/14/20269.209.249.209.2219,2179.16
7/13/20269.219.239.179.2017,5469.14
7/10/20269.189.249.189.198,9519.13
7/09/20269.169.229.169.217,5499.15
7/08/20269.219.219.159.1725,4629.11
7/07/20269.229.259.209.2221,2249.16
7/06/20269.239.299.239.2524,4109.19
7/02/20269.239.289.239.2316,6569.17
7/01/20269.269.299.219.2632,3699.20
6/30/20269.299.299.199.2439,9369.18
6/29/20269.239.279.169.2719,8649.21
6/26/20269.169.189.129.175,9979.11
6/25/20269.189.219.159.1618,0049.10
6/24/20269.149.169.119.134,1119.07
6/23/20269.139.169.129.1518,5719.09
6/22/20269.239.259.189.1928,2829.08
6/18/20269.259.259.199.223,1909.11
6/17/20269.259.259.199.2116,0019.10
6/16/20269.199.249.189.229,2539.11
6/15/20269.229.249.139.197,9479.08
6/12/20269.159.159.129.1416,1169.03
6/11/20269.189.189.119.1414,1909.03
6/10/20269.109.189.109.1312,5479.02
6/09/20269.129.149.129.1256,0429.01
6/08/20269.169.169.109.1410,9839.03
6/05/20269.149.149.079.0910,4618.98
6/04/20269.079.159.079.1314,9189.02
6/03/20269.109.199.109.1333,3129.02
6/02/20269.209.209.129.1247,5439.01
6/01/20269.259.259.159.1644,0399.05
5/29/20269.199.219.149.2034,5029.09
5/28/20269.159.179.109.1637,9839.05
5/27/20269.039.179.039.1349,2669.01
5/26/20269.079.189.069.0954,1568.98
5/22/20269.079.109.019.0756,8408.96
5/21/20268.979.028.959.0140,3448.90
5/20/20269.079.089.039.0766,7828.90
5/19/20269.079.078.999.0239,0658.85
5/18/20269.109.109.049.0633,0668.89
5/15/20269.119.119.079.0856,5458.91
5/14/20269.149.199.069.1537,5528.98
5/13/20269.139.189.139.145,9058.97
5/12/20269.239.239.159.1619,3798.99
5/11/20269.219.259.189.2046,3859.03
5/08/20269.229.309.229.2420,1429.07
5/07/20269.259.279.219.2125,9459.04
5/06/20269.249.309.209.2445,1169.07
5/05/20269.239.279.189.2550,1249.08
5/04/20269.299.299.179.2521,8639.08
5/01/20269.279.479.279.2825,8759.11