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

9.2800
+0.0300 (0.32%)
NYSE · Last Trade: May 2nd, 3:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/20269.279.479.279.2825,8759.28
4/30/20269.209.279.199.2572,6489.25
4/29/20269.259.259.189.2019,5229.20
4/28/20269.269.269.199.2262,0179.22
4/27/20269.299.299.239.2463,2209.24
4/24/20269.289.309.279.2924,8609.29
4/23/20269.319.329.269.296,5229.29
4/22/20269.369.419.369.4027,4839.35
4/21/20269.379.439.349.3752,8849.32
4/20/20269.329.419.329.3622,7569.31
4/17/20269.339.429.299.3650,2739.31
4/16/20269.319.389.319.3229,1859.27
4/15/20269.279.389.279.3415,7319.29
4/14/20269.279.329.279.3020,7929.25
4/13/20269.279.329.279.285,9769.23
4/10/20269.259.319.249.277,6609.22
4/09/20269.229.279.229.263,7229.21
4/08/20269.249.379.229.2632,5209.21
4/07/20269.139.209.129.1725,0209.12
4/06/20269.119.209.119.1815,7189.13
4/02/20269.099.188.969.1536,1379.10
4/01/20269.099.179.099.1322,4079.08
3/31/20268.969.138.879.0479,7468.99
3/30/20268.948.968.878.9029,3668.85
3/27/20269.029.028.858.8869,1478.83
3/26/20269.049.068.999.0039,8358.95
3/25/20269.039.079.009.0420,2338.99
3/24/20268.979.018.928.9950,8178.94
3/23/20268.999.078.999.0226,7788.91
3/20/20269.149.148.958.9723,8728.86
3/19/20269.199.199.039.1324,6849.02
3/18/20269.199.239.199.2011,5139.09
3/17/20269.169.259.169.2118,4199.10
3/16/20269.209.299.189.1926,4789.08
3/13/20269.209.279.189.1822,8699.07
3/12/20269.249.269.179.2018,5329.09
3/11/20269.169.229.169.2112,6269.10
3/10/20269.159.209.159.1819,1689.07
3/09/20269.299.299.149.1558,0789.04
3/06/20269.239.359.239.2645,6719.15
3/05/20269.369.429.299.3427,9969.23
3/04/20269.469.529.289.4093,2489.29
3/03/20269.459.499.439.4622,6689.35
3/02/20269.559.559.459.5050,7479.39
2/27/20269.609.619.509.5430,5699.43
2/26/20269.549.589.539.5433,7609.43
2/25/20269.599.609.549.5722,7639.46
2/24/20269.509.629.509.5827,3239.47
2/23/20269.609.639.539.5440,5119.43
2/20/20269.649.679.619.628,2449.51
2/19/20269.719.719.649.6823,6849.51
2/18/20269.679.709.659.6928,9189.52
2/17/20269.639.689.619.6533,2909.48
2/13/20269.649.699.649.6643,8689.49
2/12/20269.739.739.659.6533,0979.48
2/11/20269.669.719.669.6813,3989.51
2/10/20269.709.709.629.6847,6119.51
2/09/20269.679.729.629.6836,0199.51
2/06/20269.639.709.619.6731,9539.50
2/05/20269.669.709.629.7028,5609.53
2/04/20269.679.709.679.698,3559.52
2/03/20269.649.729.649.6759,2099.50
2/02/20269.689.729.659.7159,6009.54