Canada markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.30+0.02 (+0.18%)
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20248.278.318.258.308.3028,367
May 03, 20248.218.298.218.298.2911,800
May 02, 20248.158.208.158.188.1823,900
May 01, 20248.158.198.058.148.1460,500
Apr 30, 20248.098.108.038.078.0730,800
Apr 29, 20248.158.158.078.088.0819,600
Apr 26, 20248.058.088.048.048.0412,400
Apr 25, 20248.108.108.038.048.0429,900
Apr 24, 20248.128.218.088.118.1160,400
Apr 23, 20248.038.158.038.148.1437,600
Apr 22, 20248.028.047.998.038.0313,100
Apr 22, 20240.046 Dividend
Apr 19, 20248.058.068.018.027.9737,000
Apr 18, 20248.008.078.008.027.9726,500
Apr 17, 20247.998.037.998.027.9731,700
Apr 16, 20247.908.007.897.977.9284,900
Apr 15, 20248.138.137.927.937.8838,500
Apr 12, 20248.168.178.108.108.0546,400
Apr 11, 20248.218.228.148.168.1130,000
Apr 10, 20248.318.318.208.228.1743,200
Apr 09, 20248.398.398.328.328.2723,800
Apr 08, 20248.308.328.258.308.2526,600
Apr 05, 20248.308.318.288.298.246,300
Apr 04, 20248.368.388.308.318.2661,900
Apr 03, 20248.348.378.338.368.3128,100
Apr 02, 20248.408.408.348.358.3042,400
Apr 01, 20248.408.438.398.418.3657,300
Mar 28, 20248.448.458.418.448.3924,900
Mar 27, 20248.418.428.388.408.3516,700
Mar 26, 20248.378.408.358.388.3333,800
Mar 25, 20248.428.448.408.418.3637,200
Mar 22, 20248.378.448.378.428.3724,800
Mar 21, 20248.388.408.338.388.3323,700
Mar 20, 20248.338.368.308.338.2827,300
Mar 20, 20240.046 Dividend
Mar 19, 20248.328.358.308.348.2526,600
Mar 18, 20248.288.308.278.308.2127,700
Mar 15, 20248.288.298.268.288.197,200
Mar 14, 20248.308.318.238.248.1517,200
Mar 13, 20248.268.338.268.308.2119,700
Mar 12, 20248.268.298.238.268.1738,000
Mar 11, 20248.318.318.258.268.1731,500
Mar 08, 20248.278.318.278.298.2012,600
Mar 07, 20248.248.288.248.278.1811,900
Mar 06, 20248.268.278.228.238.1420,300
Mar 05, 20248.248.278.218.218.1231,900
Mar 04, 20248.258.308.248.258.1624,400
Mar 01, 20248.298.478.268.298.2041,300
Feb 29, 20248.298.298.238.268.1727,000
Feb 28, 20248.208.248.208.228.1349,600
Feb 27, 20248.268.268.208.228.1325,700
Feb 26, 20248.268.278.228.238.1455,200
Feb 23, 20248.218.288.218.278.1838,900
Feb 22, 20248.258.278.228.228.1331,400
Feb 21, 20248.198.248.198.228.1331,600
Feb 21, 20240.046 Dividend
Feb 20, 20248.208.268.208.248.1033,400
Feb 16, 20248.218.258.208.218.0717,800
Feb 15, 20248.208.268.208.268.1236,000
Feb 14, 20248.138.178.138.178.0339,100
Feb 13, 20248.208.218.118.137.9953,000
Feb 12, 20248.238.298.238.268.1234,400
Feb 09, 20248.208.228.198.218.0727,700
Feb 08, 20248.258.258.158.178.0330,600
Feb 07, 20248.298.298.218.218.0732,300
Feb 06, 20248.278.278.248.278.1322,600
Feb 05, 20248.328.328.208.218.0717,200
Feb 02, 20248.358.358.238.258.1141,000
Feb 01, 20248.408.488.328.358.2166,500
Jan 31, 20248.438.478.368.368.2261,800
Jan 30, 20248.388.438.378.428.2833,400
Jan 29, 20248.418.458.318.438.2937,400
Jan 26, 20248.418.438.398.418.2713,700
Jan 25, 20248.328.458.298.418.2748,800
Jan 24, 20248.328.328.208.308.1647,700
Jan 23, 20248.278.278.028.238.0927,100
Jan 23, 20240.045 Dividend
Jan 22, 20248.258.298.238.278.0948,900
Jan 19, 20248.228.248.148.188.0018,300
Jan 18, 20248.208.258.128.228.0435,500
Jan 17, 20248.218.248.148.208.0219,100
Jan 16, 20248.338.338.208.218.0340,300
Jan 12, 20248.308.348.278.308.1224,700
Jan 11, 20248.248.278.228.278.0916,600
Jan 10, 20248.158.258.158.248.0629,600
Jan 09, 20248.188.258.128.157.9726,800
Jan 08, 20248.108.228.068.188.0024,500
Jan 05, 20248.088.138.058.087.9037,500
Jan 04, 20248.028.108.028.107.9219,100
Jan 03, 20248.038.077.998.057.8734,900
Jan 02, 20248.008.067.897.987.8039,900
Dec 29, 20238.098.097.907.967.7845,200
Dec 28, 20238.088.098.028.057.8718,100
Dec 27, 20237.998.077.998.057.8752,800
Dec 26, 20238.038.047.998.007.8239,100
Dec 22, 20238.028.098.028.027.8433,300
Dec 21, 20238.048.077.998.027.8462,300
Dec 20, 20237.958.027.957.977.7936,500
Dec 20, 20230.045 Dividend
Dec 19, 20238.028.047.957.997.7733,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...