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

9.0700
+0.0100 (0.11%)
NYSE· Last Trade: Sep 1st, 11:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20269.099.099.059.0615,8779.06
8/28/20269.069.069.039.0616,8389.06
8/27/20269.099.099.029.056,4209.05
8/26/20269.069.089.049.0519,6739.05
8/25/20269.039.079.019.0330,7989.03
8/24/20269.029.048.978.9828,0958.98
8/21/20269.039.079.039.0329,5518.97
8/20/20269.079.109.039.0320,1028.97
8/19/20269.099.099.069.0729,2539.01
8/18/20269.159.159.039.03116,6588.97
8/17/20269.169.189.059.0932,8199.03
8/14/20269.149.189.129.1431,2839.08
8/13/20269.109.159.109.1346,6069.07
8/12/20269.099.159.089.0923,3079.03
8/11/20269.119.169.089.1114,9079.05
8/10/20269.109.149.109.1118,1489.05
8/07/20269.129.139.109.1315,1159.07
8/06/20269.139.219.069.0825,8969.02
8/05/20269.159.239.129.1317,8759.07
8/04/20269.129.199.129.1716,4919.11
8/03/20269.139.169.119.1512,5019.09
7/31/20269.129.159.029.1426,6769.08
7/30/20269.079.119.079.0915,3109.03
7/29/20269.059.059.029.0212,7248.96
7/28/20269.049.099.019.0841,6579.02
7/27/20269.089.099.019.0530,6788.99
7/24/20269.029.069.029.0338,8668.97
7/23/20269.139.159.069.0738,8258.96
7/22/20269.209.209.139.1527,9159.04
7/21/20269.229.229.179.1812,2369.07
7/20/20269.189.239.139.1755,7839.06
7/17/20269.249.249.159.1821,8919.07
7/16/20269.199.239.199.2210,7359.11
7/15/20269.229.279.209.2214,4679.11
7/14/20269.209.249.209.2219,2179.11
7/13/20269.219.239.179.2017,5469.09
7/10/20269.189.249.189.198,9519.08
7/09/20269.169.229.169.217,5499.09
7/08/20269.219.219.159.1725,4629.06
7/07/20269.229.259.209.2221,2249.11
7/06/20269.239.299.239.2524,4109.13
7/02/20269.239.289.239.2316,6569.12
7/01/20269.269.299.219.2632,3699.14
6/30/20269.299.299.199.2439,9369.12
6/29/20269.239.279.169.2719,8649.15
6/26/20269.169.189.129.175,9979.06
6/25/20269.189.219.159.1618,0049.05
6/24/20269.149.169.119.134,1119.02
6/23/20269.139.169.129.1518,5719.04
6/22/20269.239.259.189.1928,2829.02
6/18/20269.259.259.199.223,1909.05
6/17/20269.259.259.199.2116,0019.04
6/16/20269.199.249.189.229,2539.05
6/15/20269.229.249.139.197,9479.02
6/12/20269.159.159.129.1416,1168.97
6/11/20269.189.189.119.1414,1908.97
6/10/20269.109.189.109.1312,5478.96
6/09/20269.129.149.129.1256,0428.95
6/08/20269.169.169.109.1410,9838.97
6/05/20269.149.149.079.0910,4618.92
6/04/20269.079.159.079.1314,9188.96
6/03/20269.109.199.109.1333,3128.96
6/02/20269.209.209.129.1247,5438.95
6/01/20269.259.259.159.1644,0398.99