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

9.6900
+0.00 (0.00%)
NYSE · Last Trade: Feb 5th, 4:47 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
1/22/20269.649.709.649.6527,2819.60
1/21/20269.549.639.549.6225,2899.57
1/20/20269.559.559.519.5530,6179.50
1/16/20269.589.589.519.5511,9489.50
1/15/20269.579.579.559.5514,3189.50
1/14/20269.509.589.509.577,5559.52
1/13/20269.539.569.509.5424,0869.49
1/12/20269.499.549.419.5329,6249.48
1/09/20269.479.539.459.4736,9989.42
1/08/20269.459.499.439.4725,4259.42
1/07/20269.499.519.439.4421,3829.39
1/06/20269.469.499.419.4728,9719.42
1/05/20269.459.489.439.4511,9949.40
1/02/20269.479.479.409.4531,8989.40
12/31/20259.509.509.409.4546,9479.40
12/30/20259.449.499.449.4837,2849.43
12/29/20259.439.449.409.4334,1849.38
12/26/20259.439.459.409.4118,1279.36
12/24/20259.379.439.379.4227,6249.37
12/23/20259.349.419.339.3752,2239.32
12/22/20259.449.479.439.4441,9409.30
12/19/20259.429.469.409.4369,0209.29
12/18/20259.429.499.389.4421,5699.30
12/17/20259.409.489.409.4223,8699.28
12/16/20259.479.499.419.4126,3889.27
12/15/20259.489.509.409.4524,6539.31
12/12/20259.449.509.429.4348,5199.29
12/11/20259.519.519.449.4835,4269.34
12/10/20259.479.509.359.4738,9039.34
12/09/20259.449.549.429.4443,2739.30
12/08/20259.439.519.399.4151,9339.27
12/05/20259.479.549.399.39133,5699.25
12/04/20259.519.539.499.5040,3019.36
12/03/20259.469.529.469.4930,6899.35
12/02/20259.489.489.479.4829,3579.34
12/01/20259.549.589.459.4643,2239.32
11/28/20259.559.579.499.5437,0929.40
11/26/20259.549.569.479.5042,2889.36
11/25/20259.459.539.439.4831,0209.34
11/24/20259.379.459.379.4533,2099.31
11/21/20259.389.429.369.3815,9399.24
11/20/20259.539.539.359.3744,2199.23
11/19/20259.569.599.479.516,6869.32
11/18/20259.519.589.509.5134,2279.32
11/17/20259.639.639.529.5631,3319.37
11/14/20259.559.679.519.5946,1129.40
11/13/20259.689.709.559.5526,2699.36
11/12/20259.689.769.689.7012,1909.51
11/11/20259.699.779.689.7025,4129.51
11/10/20259.609.809.599.7167,8519.52
11/07/20259.569.649.539.5947,1609.40
11/06/20259.639.689.609.6311,2119.44
11/05/20259.579.689.559.6229,8719.43