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

8.6300
+0.0300 (0.35%)
NYSE · Last Trade: Sep 30th, 11:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20268.658.718.608.6332,8908.63
9/29/20268.608.608.518.6017,1618.60
9/28/20268.668.678.558.5641,6228.56
9/25/20268.748.798.658.7064,2048.70
9/24/20268.788.798.758.7523,2088.75
9/23/20268.878.878.778.7947,4258.79
9/22/20268.918.918.888.9018,6078.84
9/21/20268.868.898.858.8820,0228.83
9/18/20268.878.898.848.8612,6878.80
9/17/20268.868.948.848.9150,6798.85
9/16/20268.808.888.808.8434,3508.78
9/15/20268.838.888.818.8220,6678.76
9/14/20268.928.928.868.8621,4118.80
9/11/20268.968.988.968.9618,5348.90
9/10/20269.009.008.968.9640,3828.90
9/09/20269.029.029.009.0139,8028.95
9/08/20269.009.039.009.0116,8278.95
9/04/20268.999.038.999.009,4038.94
9/03/20269.029.049.019.0221,5268.96
9/02/20269.029.069.029.029,7878.96
9/01/20269.079.079.039.0417,2228.98
8/31/20269.099.099.059.0615,8779.00
8/28/20269.069.069.039.0616,8389.00
8/27/20269.099.099.029.056,4208.99
8/26/20269.069.089.049.0519,6738.99
8/25/20269.039.079.019.0330,7988.97
8/24/20269.029.048.978.9828,0958.92
8/21/20269.039.079.039.0329,5518.92
8/20/20269.079.109.039.0320,1028.92
8/19/20269.099.099.069.0729,2538.96
8/18/20269.159.159.039.03116,6588.92
8/17/20269.169.189.059.0932,8198.97
8/14/20269.149.189.129.1431,2839.02
8/13/20269.109.159.109.1346,6069.01
8/12/20269.099.159.089.0923,3078.97
8/11/20269.119.169.089.1114,9078.99
8/10/20269.109.149.109.1118,1488.99
8/07/20269.129.139.109.1315,1159.01
8/06/20269.139.219.069.0825,8968.96
8/05/20269.159.239.129.1317,8759.01
8/04/20269.129.199.129.1716,4919.05
8/03/20269.139.169.119.1512,5019.03
7/31/20269.129.159.029.1426,6769.02
7/30/20269.079.119.079.0915,3108.97
7/29/20269.059.059.029.0212,7248.91
7/28/20269.049.099.019.0841,6578.96
7/27/20269.089.099.019.0530,6788.94
7/24/20269.029.069.029.0338,8668.92
7/23/20269.139.159.069.0738,8258.90
7/22/20269.209.209.139.1527,9158.98
7/21/20269.229.229.179.1812,2369.01
7/20/20269.189.239.139.1755,7839.00
7/17/20269.249.249.159.1821,8919.01
7/16/20269.199.239.199.2210,7359.05
7/15/20269.229.279.209.2214,4679.05
7/14/20269.209.249.209.2219,2179.05
7/13/20269.219.239.179.2017,5469.03
7/10/20269.189.249.189.198,9519.02
7/09/20269.169.229.169.217,5499.03
7/08/20269.219.219.159.1725,4629.00
7/07/20269.229.259.209.2221,2249.05
7/06/20269.239.299.239.2524,4109.08
7/02/20269.239.289.239.2316,6569.06
7/01/20269.269.299.219.2632,3699.09