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

8.7300
+0.00 (0.00%)
NYSE · Last Trade: Nov 10th, 8:43 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/09/20268.678.758.638.7329,9428.73
11/06/20268.578.648.528.6216,5858.62
11/05/20268.688.688.528.5225,4568.52
11/04/20268.638.678.568.6727,6408.67
11/03/20268.538.618.538.5737,0808.57
11/02/20268.558.628.558.5932,6258.59
10/30/20268.588.638.528.5715,4588.57
10/29/20268.538.628.508.5726,5428.57
10/28/20268.548.578.468.4930,6848.49
10/27/20268.498.538.458.5117,2468.51
10/26/20268.508.508.468.4716,7488.47
10/23/20268.468.508.428.4633,2008.46
10/22/20268.508.508.458.4823,6288.42
10/21/20268.488.498.468.4943,9458.43
10/20/20268.508.508.458.4535,7148.39
10/19/20268.598.598.468.4742,9868.41
10/16/20268.618.618.528.5428,9728.48
10/15/20268.458.618.458.6146,1988.55
10/14/20268.608.618.468.4763,0568.41
10/13/20268.578.618.558.5933,5188.53
10/12/20268.598.618.558.5624,5338.51
10/09/20268.618.618.508.5638,4548.50
10/08/20268.558.558.478.5055,6498.44
10/07/20268.568.568.468.5019,9438.44
10/06/20268.588.588.498.5321,8948.47
10/05/20268.608.608.508.5114,9948.45
10/02/20268.658.688.558.6145,7608.55
10/01/20268.618.638.558.6226,2708.56
9/30/20268.658.718.608.6332,8908.57
9/29/20268.608.608.518.6017,1618.54
9/28/20268.668.678.558.5641,6228.50
9/25/20268.748.798.658.7064,2048.64
9/24/20268.788.798.758.7523,2088.69
9/23/20268.878.878.778.7947,4258.73
9/22/20268.918.918.888.9018,6078.78
9/21/20268.868.898.858.8820,0228.77
9/18/20268.878.898.848.8612,6878.74
9/17/20268.868.948.848.9150,6798.79
9/16/20268.808.888.808.8434,3508.72
9/15/20268.838.888.818.8220,6678.70
9/14/20268.928.928.868.8621,4118.74
9/11/20268.968.988.968.9618,5348.84
9/10/20269.009.008.968.9640,3828.84
9/09/20269.029.029.009.0139,8028.89
9/08/20269.009.039.009.0116,8278.89
9/04/20268.999.038.999.009,4038.88
9/03/20269.029.049.019.0221,5268.90
9/02/20269.029.069.029.029,7878.90
9/01/20269.079.079.039.0417,2228.92
8/31/20269.099.099.059.0615,8778.94
8/28/20269.069.069.039.0616,8388.94
8/27/20269.099.099.029.056,4208.93
8/26/20269.069.089.049.0519,6738.93
8/25/20269.039.079.019.0330,7988.91
8/24/20269.029.048.978.9828,0958.86
8/21/20269.039.079.039.0329,5518.86
8/20/20269.079.109.039.0320,1028.86
8/19/20269.099.099.069.0729,2538.90
8/18/20269.159.159.039.03116,6588.86
8/17/20269.169.189.059.0932,8198.91
8/14/20269.149.189.129.1431,2838.96
8/13/20269.109.159.109.1346,6068.95
8/12/20269.099.159.089.0923,3078.91
8/11/20269.119.169.089.1114,9078.93
8/10/20269.109.149.109.1118,1488.93