Singapore markets closed

Flaherty & Crumrine Preferred Income Opportunity Fund Inc. (PFO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.14+0.07 (+0.87%)
At close: 03:59PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20248.158.198.058.148.1460,500
30 Apr 20248.098.108.038.078.0730,800
29 Apr 20248.158.158.078.088.0819,600
26 Apr 20248.058.088.048.048.0412,400
25 Apr 20248.108.108.038.048.0429,900
24 Apr 20248.128.218.088.118.1160,400
23 Apr 20248.038.158.038.148.1437,600
22 Apr 20248.028.047.998.038.0313,100
22 Apr 20240.046 Dividend
19 Apr 20248.058.068.018.027.9737,000
18 Apr 20248.008.078.008.027.9726,500
17 Apr 20247.998.037.998.027.9731,700
16 Apr 20247.908.007.897.977.9284,900
15 Apr 20248.138.137.927.937.8838,500
12 Apr 20248.168.178.108.108.0546,400
11 Apr 20248.218.228.148.168.1130,000
10 Apr 20248.318.318.208.228.1743,200
09 Apr 20248.398.398.328.328.2723,800
08 Apr 20248.308.328.258.308.2526,600
05 Apr 20248.308.318.288.298.246,300
04 Apr 20248.368.388.308.318.2661,900
03 Apr 20248.348.378.338.368.3128,100
02 Apr 20248.408.408.348.358.3042,400
01 Apr 20248.408.438.398.418.3657,300
28 Mar 20248.448.458.418.448.3924,900
27 Mar 20248.418.428.388.408.3516,700
26 Mar 20248.378.408.358.388.3333,800
25 Mar 20248.428.448.408.418.3637,200
22 Mar 20248.378.448.378.428.3724,800
21 Mar 20248.388.408.338.388.3323,700
20 Mar 20248.338.368.308.338.2827,300
20 Mar 20240.046 Dividend
19 Mar 20248.328.358.308.348.2526,600
18 Mar 20248.288.308.278.308.2127,700
15 Mar 20248.288.298.268.288.197,200
14 Mar 20248.308.318.238.248.1517,200
13 Mar 20248.268.338.268.308.2119,700
12 Mar 20248.268.298.238.268.1738,000
11 Mar 20248.318.318.258.268.1731,500
08 Mar 20248.278.318.278.298.2012,600
07 Mar 20248.248.288.248.278.1811,900
06 Mar 20248.268.278.228.238.1420,300
05 Mar 20248.248.278.218.218.1231,900
04 Mar 20248.258.308.248.258.1624,400
01 Mar 20248.298.478.268.298.2041,300
29 Feb 20248.298.298.238.268.1727,000
28 Feb 20248.208.248.208.228.1349,600
27 Feb 20248.268.268.208.228.1325,700
26 Feb 20248.268.278.228.238.1455,200
23 Feb 20248.218.288.218.278.1838,900
22 Feb 20248.258.278.228.228.1331,400
21 Feb 20248.198.248.198.228.1331,600
21 Feb 20240.046 Dividend
20 Feb 20248.208.268.208.248.1033,400
16 Feb 20248.218.258.208.218.0717,800
15 Feb 20248.208.268.208.268.1236,000
14 Feb 20248.138.178.138.178.0339,100
13 Feb 20248.208.218.118.137.9953,000
12 Feb 20248.238.298.238.268.1234,400
09 Feb 20248.208.228.198.218.0727,700
08 Feb 20248.258.258.158.178.0330,600
07 Feb 20248.298.298.218.218.0732,300
06 Feb 20248.278.278.248.278.1322,600
05 Feb 20248.328.328.208.218.0717,200
02 Feb 20248.358.358.238.258.1141,000
01 Feb 20248.408.488.328.358.2166,500
31 Jan 20248.438.478.368.368.2261,800
30 Jan 20248.388.438.378.428.2833,400
29 Jan 20248.418.458.318.438.2937,400
26 Jan 20248.418.438.398.418.2713,700
25 Jan 20248.328.458.298.418.2748,800
24 Jan 20248.328.328.208.308.1647,700
23 Jan 20248.278.278.028.238.0927,100
23 Jan 20240.045 Dividend
22 Jan 20248.258.298.238.278.0948,900
19 Jan 20248.228.248.148.188.0018,300
18 Jan 20248.208.258.128.228.0435,500
17 Jan 20248.218.248.148.208.0219,100
16 Jan 20248.338.338.208.218.0340,300
12 Jan 20248.308.348.278.308.1224,700
11 Jan 20248.248.278.228.278.0916,600
10 Jan 20248.158.258.158.248.0629,600
09 Jan 20248.188.258.128.157.9726,800
08 Jan 20248.108.228.068.188.0024,500
05 Jan 20248.088.138.058.087.9037,500
04 Jan 20248.028.108.028.107.9219,100
03 Jan 20248.038.077.998.057.8734,900
02 Jan 20248.008.067.897.987.8039,900
29 Dec 20238.098.097.907.967.7845,200
28 Dec 20238.088.098.028.057.8718,100
27 Dec 20237.998.077.998.057.8752,800
26 Dec 20238.038.047.998.007.8239,100
22 Dec 20238.028.098.028.027.8433,300
21 Dec 20238.048.077.998.027.8462,300
20 Dec 20237.958.027.957.977.7936,500
20 Dec 20230.045 Dividend
19 Dec 20238.028.047.957.997.7733,600
18 Dec 20238.058.067.967.967.7435,700
15 Dec 20238.028.057.948.037.8133,300
14 Dec 20237.878.047.877.997.7756,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...