Home

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

8.9000
+0.0400 (0.45%)
NYSE · Last Trade: May 9th, 12:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/08/20258.828.878.828.8721,5088.87
5/07/20258.818.878.818.8522,7048.85
5/06/20258.908.908.818.8718,4058.87
5/05/20258.828.888.828.8560,8228.85
5/02/20258.878.908.838.9041,8238.90
5/01/20258.898.908.778.8329,6828.83
4/30/20258.768.798.758.7919,6898.79
4/29/20258.828.828.718.7725,8788.77
4/28/20258.748.848.748.7718,5538.77
4/25/20258.868.938.718.7920,4728.79
4/24/20258.698.848.698.7727,2018.77
4/23/20258.688.738.668.6819,4208.68
4/22/20258.608.708.608.6420,6918.59
4/21/20258.538.698.508.5921,2988.54
4/17/20258.718.758.678.719,0308.66
4/16/20258.648.748.618.6432,3278.59
4/15/20258.508.698.478.6627,8838.61
4/14/20258.568.638.538.5824,3358.53
4/11/20258.568.728.458.5140,2868.46
4/10/20258.818.818.468.5322,3958.48
4/09/20258.548.838.428.8333,1888.78
4/08/20258.518.688.468.5328,2468.48
4/07/20258.308.658.268.4189,5518.36
4/04/20259.039.038.528.5560,9818.50
4/03/20259.119.149.009.0936,2959.04
4/02/20259.139.229.139.228,4379.17
4/01/20259.219.229.139.1725,5119.12
3/31/20259.229.229.129.2227,6589.17
3/28/20259.219.239.149.1924,2059.14
3/27/20259.219.219.189.205,8089.15
3/26/20259.209.239.199.215,5489.16
3/25/20259.239.259.159.2140,8919.16
3/24/20259.169.259.169.2013,3169.15
3/21/20259.269.269.199.2414,1359.14
3/20/20259.259.289.249.2610,0399.15
3/19/20259.199.309.199.3029,6369.19
3/18/20259.199.219.179.2113,5789.10
3/17/20259.199.229.159.1820,2199.07
3/14/20259.209.219.129.1610,9339.06
3/13/20259.199.199.129.156,3789.05
3/12/20259.189.229.179.1710,1789.07
3/11/20259.239.239.139.1919,5799.09
3/10/20259.189.209.149.1818,5669.07
3/07/20259.199.249.159.1712,0549.07
3/06/20259.169.239.169.2219,5709.11
3/05/20259.269.289.229.2524,3349.14
3/04/20259.269.289.149.2328,1739.12
3/03/20259.239.279.229.2535,1469.14
2/28/20259.219.239.199.2330,8449.12
2/27/20259.239.239.159.2132,5569.11
2/26/20259.209.219.209.2113,0819.10
2/25/20259.219.219.139.2036,3319.10
2/24/20259.139.199.139.1720,2929.07
2/21/20259.219.219.129.1518,4039.05
2/20/20259.259.259.189.2219,1299.06
2/19/20259.149.259.149.2233,1039.06
2/18/20259.209.249.189.2228,7219.06
2/14/20259.179.259.169.1923,7529.04
2/13/20259.179.189.139.1616,4699.01
2/12/20259.139.169.009.1245,5658.97
2/11/20259.199.229.169.2034,3989.04
2/10/20259.219.239.129.1945,9889.04