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

9.0700
-0.0800 (-0.87%)
NYSE· Last Trade: Jul 23rd, 7:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/23/20269.139.159.069.0738,8259.07
7/22/20269.209.209.139.1527,9159.15
7/21/20269.229.229.179.1812,2369.18
7/20/20269.189.239.139.1755,7839.17
7/17/20269.249.249.159.1821,8919.18
7/16/20269.199.239.199.2210,7359.22
7/15/20269.229.279.209.2214,4679.22
7/14/20269.209.249.209.2219,2179.22
7/13/20269.219.239.179.2017,5469.20
7/10/20269.189.249.189.198,9519.19
7/09/20269.169.229.169.217,5499.21
7/08/20269.219.219.159.1725,4629.17
7/07/20269.229.259.209.2221,2249.22
7/06/20269.239.299.239.2524,4109.25
7/02/20269.239.289.239.2316,6569.23
7/01/20269.269.299.219.2632,3699.26
6/30/20269.299.299.199.2439,9369.24
6/29/20269.239.279.169.2719,8649.27
6/26/20269.169.189.129.175,9979.17
6/25/20269.189.219.159.1618,0049.16
6/24/20269.149.169.119.134,1119.13
6/23/20269.139.169.129.1518,5719.15
6/22/20269.239.259.189.1928,2829.13
6/18/20269.259.259.199.223,1909.16
6/17/20269.259.259.199.2116,0019.15
6/16/20269.199.249.189.229,2539.16
6/15/20269.229.249.139.197,9479.13
6/12/20269.159.159.129.1416,1169.08
6/11/20269.189.189.119.1414,1909.08
6/10/20269.109.189.109.1312,5479.07
6/09/20269.129.149.129.1256,0429.06
6/08/20269.169.169.109.1410,9839.08
6/05/20269.149.149.079.0910,4619.03
6/04/20269.079.159.079.1314,9189.07
6/03/20269.109.199.109.1333,3129.07
6/02/20269.209.209.129.1247,5439.06
6/01/20269.259.259.159.1644,0399.10
5/29/20269.199.219.149.2034,5029.14
5/28/20269.159.179.109.1637,9839.10
5/27/20269.039.179.039.1349,2669.07
5/26/20269.079.189.069.0954,1569.03
5/22/20269.079.109.019.0756,8409.01
5/21/20268.979.028.959.0140,3448.96
5/20/20269.079.089.039.0766,7828.96
5/19/20269.079.078.999.0239,0658.91
5/18/20269.109.109.049.0633,0668.95
5/15/20269.119.119.079.0856,5458.97
5/14/20269.149.199.069.1537,5529.04
5/13/20269.139.189.139.145,9059.03
5/12/20269.239.239.159.1619,3799.05
5/11/20269.219.259.189.2046,3859.09
5/08/20269.229.309.229.2420,1429.13
5/07/20269.259.279.219.2125,9459.10
5/06/20269.249.309.209.2445,1169.13
5/05/20269.239.279.189.2550,1249.14
5/04/20269.299.299.179.2521,8639.14
5/01/20269.279.479.279.2825,8759.17
4/30/20269.209.279.199.2572,6489.14
4/29/20269.259.259.189.2019,5229.09
4/28/20269.269.269.199.2262,0179.11
4/27/20269.299.299.239.2463,2209.13
4/24/20269.289.309.279.2924,8609.18