NYSE - Delayed Quote • USD
Flaherty & Crumrine Preferred Income Opportunity Fund Inc. (PFO)
At close: April 26 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 8.05 | 8.08 | 8.04 | 8.04 | 8.04 | 12,400 |
Apr 25, 2024 | 8.10 | 8.10 | 8.03 | 8.04 | 8.04 | 29,900 |
Apr 24, 2024 | 8.12 | 8.21 | 8.08 | 8.11 | 8.11 | 60,400 |
Apr 23, 2024 | 8.03 | 8.15 | 8.03 | 8.14 | 8.14 | 37,600 |
Apr 22, 2024 | 0.05 Dividend | |||||
Apr 22, 2024 | 8.02 | 8.04 | 7.99 | 8.03 | 8.03 | 13,100 |
Apr 19, 2024 | 8.05 | 8.06 | 8.01 | 8.02 | 7.97 | 37,000 |
Apr 18, 2024 | 8.00 | 8.07 | 8.00 | 8.02 | 7.97 | 26,500 |
Apr 17, 2024 | 7.99 | 8.03 | 7.99 | 8.02 | 7.97 | 31,700 |
Apr 16, 2024 | 7.90 | 8.00 | 7.89 | 7.97 | 7.92 | 84,900 |
Apr 15, 2024 | 8.13 | 8.13 | 7.92 | 7.93 | 7.88 | 38,500 |
Apr 12, 2024 | 8.16 | 8.17 | 8.10 | 8.10 | 8.05 | 46,400 |
Apr 11, 2024 | 8.21 | 8.22 | 8.14 | 8.16 | 8.11 | 30,000 |
Apr 10, 2024 | 8.31 | 8.31 | 8.20 | 8.22 | 8.17 | 43,200 |
Apr 9, 2024 | 8.39 | 8.39 | 8.32 | 8.32 | 8.27 | 23,800 |
Apr 8, 2024 | 8.30 | 8.32 | 8.25 | 8.30 | 8.25 | 26,600 |
Apr 5, 2024 | 8.30 | 8.31 | 8.28 | 8.29 | 8.24 | 6,300 |
Apr 4, 2024 | 8.36 | 8.38 | 8.30 | 8.31 | 8.26 | 61,900 |
Apr 3, 2024 | 8.34 | 8.37 | 8.33 | 8.36 | 8.31 | 28,100 |
Apr 2, 2024 | 8.40 | 8.40 | 8.34 | 8.35 | 8.30 | 42,400 |
Apr 1, 2024 | 8.40 | 8.43 | 8.39 | 8.41 | 8.36 | 57,300 |
Mar 28, 2024 | 8.44 | 8.45 | 8.41 | 8.44 | 8.39 | 24,900 |
Mar 27, 2024 | 8.41 | 8.42 | 8.38 | 8.40 | 8.35 | 16,700 |
Mar 26, 2024 | 8.37 | 8.40 | 8.35 | 8.38 | 8.33 | 33,800 |
Mar 25, 2024 | 8.42 | 8.44 | 8.40 | 8.41 | 8.36 | 37,200 |
Mar 22, 2024 | 8.37 | 8.44 | 8.37 | 8.42 | 8.37 | 24,800 |
Mar 21, 2024 | 8.38 | 8.40 | 8.33 | 8.38 | 8.33 | 23,700 |
Mar 20, 2024 | 0.05 Dividend | |||||
Mar 20, 2024 | 8.33 | 8.36 | 8.30 | 8.33 | 8.28 | 27,300 |
Mar 19, 2024 | 8.32 | 8.35 | 8.30 | 8.34 | 8.25 | 26,600 |
Mar 18, 2024 | 8.28 | 8.30 | 8.27 | 8.30 | 8.21 | 27,700 |
Mar 15, 2024 | 8.28 | 8.29 | 8.26 | 8.28 | 8.19 | 7,200 |
Mar 14, 2024 | 8.30 | 8.31 | 8.23 | 8.24 | 8.15 | 17,200 |
Mar 13, 2024 | 8.26 | 8.33 | 8.26 | 8.30 | 8.21 | 19,700 |
Mar 12, 2024 | 8.26 | 8.29 | 8.23 | 8.26 | 8.17 | 38,000 |
Mar 11, 2024 | 8.31 | 8.31 | 8.25 | 8.26 | 8.17 | 31,500 |
Mar 8, 2024 | 8.27 | 8.31 | 8.27 | 8.29 | 8.20 | 12,600 |
Mar 7, 2024 | 8.24 | 8.28 | 8.24 | 8.27 | 8.18 | 11,900 |
Mar 6, 2024 | 8.26 | 8.27 | 8.22 | 8.23 | 8.14 | 20,300 |
Mar 5, 2024 | 8.24 | 8.27 | 8.21 | 8.21 | 8.12 | 31,900 |
Mar 4, 2024 | 8.25 | 8.30 | 8.24 | 8.25 | 8.16 | 24,400 |
Mar 1, 2024 | 8.29 | 8.47 | 8.26 | 8.29 | 8.20 | 41,300 |
Feb 29, 2024 | 8.29 | 8.29 | 8.23 | 8.26 | 8.17 | 27,000 |
Feb 28, 2024 | 8.20 | 8.24 | 8.20 | 8.22 | 8.13 | 49,600 |
Feb 27, 2024 | 8.26 | 8.26 | 8.20 | 8.22 | 8.13 | 25,700 |
Feb 26, 2024 | 8.26 | 8.27 | 8.22 | 8.23 | 8.14 | 55,200 |
Feb 23, 2024 | 8.21 | 8.28 | 8.21 | 8.27 | 8.18 | 38,900 |
Feb 22, 2024 | 8.25 | 8.27 | 8.22 | 8.22 | 8.13 | 31,400 |
Feb 21, 2024 | 0.05 Dividend | |||||
Feb 21, 2024 | 8.19 | 8.24 | 8.19 | 8.22 | 8.13 | 31,600 |
Feb 20, 2024 | 8.20 | 8.26 | 8.20 | 8.24 | 8.10 | 33,400 |
Feb 16, 2024 | 8.21 | 8.25 | 8.20 | 8.21 | 8.07 | 17,800 |
Feb 15, 2024 | 8.20 | 8.26 | 8.20 | 8.26 | 8.12 | 36,000 |
Feb 14, 2024 | 8.13 | 8.17 | 8.13 | 8.17 | 8.03 | 39,100 |
Feb 13, 2024 | 8.20 | 8.21 | 8.11 | 8.13 | 7.99 | 53,000 |
Feb 12, 2024 | 8.23 | 8.29 | 8.23 | 8.26 | 8.12 | 34,400 |
Feb 9, 2024 | 8.20 | 8.22 | 8.19 | 8.21 | 8.07 | 27,700 |
Feb 8, 2024 | 8.25 | 8.25 | 8.15 | 8.17 | 8.03 | 30,600 |
Feb 7, 2024 | 8.29 | 8.29 | 8.21 | 8.21 | 8.07 | 32,300 |
Feb 6, 2024 | 8.27 | 8.27 | 8.24 | 8.27 | 8.13 | 22,600 |
Feb 5, 2024 | 8.32 | 8.32 | 8.20 | 8.21 | 8.07 | 17,200 |
Feb 2, 2024 | 8.35 | 8.35 | 8.23 | 8.25 | 8.11 | 41,000 |
Feb 1, 2024 | 8.40 | 8.48 | 8.32 | 8.35 | 8.21 | 66,500 |
Jan 31, 2024 | 8.43 | 8.47 | 8.36 | 8.36 | 8.22 | 61,800 |
Jan 30, 2024 | 8.38 | 8.43 | 8.37 | 8.42 | 8.28 | 33,400 |
Jan 29, 2024 | 8.41 | 8.45 | 8.31 | 8.43 | 8.29 | 37,400 |
Jan 26, 2024 | 8.41 | 8.43 | 8.39 | 8.41 | 8.27 | 13,700 |
Jan 25, 2024 | 8.32 | 8.45 | 8.29 | 8.41 | 8.27 | 48,800 |
Jan 24, 2024 | 8.32 | 8.32 | 8.20 | 8.30 | 8.16 | 47,700 |
Jan 23, 2024 | 0.05 Dividend | |||||
Jan 23, 2024 | 8.27 | 8.27 | 8.02 | 8.23 | 8.09 | 27,100 |
Jan 22, 2024 | 8.25 | 8.29 | 8.23 | 8.27 | 8.09 | 48,900 |
Jan 19, 2024 | 8.22 | 8.24 | 8.14 | 8.18 | 8.00 | 18,300 |
Jan 18, 2024 | 8.20 | 8.25 | 8.12 | 8.22 | 8.04 | 35,500 |
Jan 17, 2024 | 8.21 | 8.24 | 8.14 | 8.20 | 8.02 | 19,100 |
Jan 16, 2024 | 8.33 | 8.33 | 8.20 | 8.21 | 8.03 | 40,300 |
Jan 12, 2024 | 8.30 | 8.34 | 8.27 | 8.30 | 8.12 | 24,700 |
Jan 11, 2024 | 8.24 | 8.27 | 8.22 | 8.27 | 8.09 | 16,600 |
Jan 10, 2024 | 8.15 | 8.25 | 8.15 | 8.24 | 8.06 | 29,600 |
Jan 9, 2024 | 8.18 | 8.25 | 8.12 | 8.15 | 7.97 | 26,800 |
Jan 8, 2024 | 8.10 | 8.22 | 8.06 | 8.18 | 8.00 | 24,500 |
Jan 5, 2024 | 8.08 | 8.13 | 8.05 | 8.08 | 7.90 | 37,500 |
Jan 4, 2024 | 8.02 | 8.10 | 8.02 | 8.10 | 7.92 | 19,100 |
Jan 3, 2024 | 8.03 | 8.07 | 7.99 | 8.05 | 7.87 | 34,900 |
Jan 2, 2024 | 8.00 | 8.06 | 7.89 | 7.98 | 7.80 | 39,900 |
Dec 29, 2023 | 8.09 | 8.09 | 7.90 | 7.96 | 7.78 | 45,200 |
Dec 28, 2023 | 8.08 | 8.09 | 8.02 | 8.05 | 7.87 | 18,100 |
Dec 27, 2023 | 7.99 | 8.07 | 7.99 | 8.05 | 7.87 | 52,800 |
Dec 26, 2023 | 8.03 | 8.04 | 7.99 | 8.00 | 7.82 | 39,100 |
Dec 22, 2023 | 8.02 | 8.09 | 8.02 | 8.02 | 7.84 | 33,300 |
Dec 21, 2023 | 8.04 | 8.07 | 7.99 | 8.02 | 7.84 | 62,300 |
Dec 20, 2023 | 0.05 Dividend | |||||
Dec 20, 2023 | 7.95 | 8.02 | 7.95 | 7.97 | 7.79 | 36,500 |
Dec 19, 2023 | 8.02 | 8.04 | 7.95 | 7.99 | 7.77 | 33,600 |
Dec 18, 2023 | 8.05 | 8.06 | 7.96 | 7.96 | 7.74 | 35,700 |
Dec 15, 2023 | 8.02 | 8.05 | 7.94 | 8.03 | 7.81 | 33,300 |
Dec 14, 2023 | 7.87 | 8.04 | 7.87 | 7.99 | 7.77 | 56,800 |
Dec 13, 2023 | 7.73 | 7.88 | 7.73 | 7.84 | 7.62 | 97,500 |
Dec 12, 2023 | 7.75 | 7.84 | 7.75 | 7.77 | 7.56 | 44,000 |
Dec 11, 2023 | 7.86 | 7.86 | 7.80 | 7.80 | 7.58 | 35,100 |
Dec 8, 2023 | 7.84 | 7.89 | 7.82 | 7.86 | 7.64 | 15,700 |
Dec 7, 2023 | 7.96 | 7.96 | 7.84 | 7.85 | 7.63 | 38,700 |
Dec 6, 2023 | 7.92 | 8.17 | 7.87 | 7.90 | 7.68 | 73,700 |
Dec 5, 2023 | 7.82 | 7.93 | 7.82 | 7.87 | 7.65 | 60,200 |
Dec 4, 2023 | 7.81 | 7.90 | 7.81 | 7.87 | 7.65 | 45,600 |
Dec 1, 2023 | 7.78 | 7.87 | 7.73 | 7.86 | 7.64 | 32,800 |
Nov 30, 2023 | 7.80 | 7.80 | 7.69 | 7.72 | 7.51 | 22,200 |
Nov 29, 2023 | 7.70 | 7.72 | 7.60 | 7.69 | 7.48 | 29,500 |
Nov 28, 2023 | 7.65 | 7.76 | 7.54 | 7.64 | 7.43 | 40,100 |
Nov 27, 2023 | 7.73 | 7.73 | 7.67 | 7.72 | 7.51 | 19,400 |
Nov 24, 2023 | 7.73 | 7.73 | 7.68 | 7.70 | 7.49 | 8,100 |
Nov 22, 2023 | 7.69 | 7.72 | 7.64 | 7.70 | 7.49 | 22,100 |
Nov 21, 2023 | 0.05 Dividend | |||||
Nov 21, 2023 | 7.68 | 7.68 | 7.57 | 7.63 | 7.42 | 23,400 |
Nov 20, 2023 | 7.68 | 7.69 | 7.63 | 7.68 | 7.42 | 59,200 |
Nov 17, 2023 | 7.75 | 7.75 | 7.67 | 7.71 | 7.45 | 36,000 |
Nov 16, 2023 | 7.54 | 7.67 | 7.54 | 7.65 | 7.40 | 18,600 |
Nov 15, 2023 | 7.48 | 7.65 | 7.40 | 7.54 | 7.29 | 26,700 |
Nov 14, 2023 | 7.49 | 7.60 | 7.49 | 7.53 | 7.28 | 32,400 |
Nov 13, 2023 | 7.36 | 7.39 | 7.28 | 7.37 | 7.12 | 27,800 |
Nov 10, 2023 | 7.36 | 7.47 | 7.35 | 7.35 | 7.11 | 63,900 |
Nov 9, 2023 | 7.45 | 7.49 | 7.31 | 7.36 | 7.11 | 29,000 |
Nov 8, 2023 | 7.38 | 7.46 | 7.38 | 7.41 | 7.16 | 41,200 |
Nov 7, 2023 | 7.46 | 7.48 | 7.38 | 7.40 | 7.15 | 38,200 |
Nov 6, 2023 | 7.41 | 7.48 | 7.38 | 7.41 | 7.16 | 24,100 |
Nov 3, 2023 | 7.56 | 7.62 | 7.50 | 7.55 | 7.30 | 17,300 |
Nov 2, 2023 | 7.27 | 7.49 | 7.27 | 7.47 | 7.22 | 13,500 |
Nov 1, 2023 | 7.10 | 7.25 | 7.10 | 7.24 | 7.00 | 45,900 |
Oct 31, 2023 | 7.04 | 7.09 | 7.01 | 7.07 | 6.83 | 23,800 |
Oct 30, 2023 | 6.95 | 7.01 | 6.90 | 7.00 | 6.77 | 35,400 |
Oct 27, 2023 | 7.00 | 7.00 | 6.95 | 6.97 | 6.74 | 22,200 |
Oct 26, 2023 | 6.95 | 7.00 | 6.94 | 6.96 | 6.73 | 30,400 |
Oct 25, 2023 | 6.99 | 7.00 | 6.97 | 6.98 | 6.75 | 14,600 |
Oct 24, 2023 | 6.98 | 7.04 | 6.96 | 7.04 | 6.81 | 19,100 |
Oct 23, 2023 | 0.05 Dividend | |||||
Oct 23, 2023 | 6.92 | 6.98 | 6.92 | 6.95 | 6.72 | 12,900 |
Oct 20, 2023 | 6.93 | 7.00 | 6.93 | 6.98 | 6.70 | 17,300 |
Oct 19, 2023 | 6.94 | 7.00 | 6.94 | 6.95 | 6.68 | 65,700 |
Oct 18, 2023 | 6.96 | 7.05 | 6.95 | 6.97 | 6.69 | 39,800 |
Oct 17, 2023 | 7.01 | 7.03 | 6.97 | 6.99 | 6.71 | 32,200 |
Oct 16, 2023 | 7.10 | 7.10 | 7.03 | 7.04 | 6.76 | 19,800 |
Oct 13, 2023 | 7.16 | 7.18 | 7.06 | 7.07 | 6.79 | 30,100 |
Oct 12, 2023 | 7.24 | 7.24 | 7.12 | 7.15 | 6.87 | 31,300 |
Oct 11, 2023 | 7.31 | 7.31 | 7.24 | 7.26 | 6.97 | 21,700 |
Oct 10, 2023 | 7.29 | 7.29 | 7.22 | 7.25 | 6.96 | 9,200 |
Oct 9, 2023 | 7.12 | 7.22 | 7.12 | 7.20 | 6.92 | 12,600 |
Oct 6, 2023 | 7.17 | 7.23 | 7.10 | 7.15 | 6.87 | 58,800 |
Oct 5, 2023 | 7.25 | 7.25 | 7.19 | 7.20 | 6.92 | 14,800 |
Oct 4, 2023 | 7.27 | 7.28 | 7.21 | 7.25 | 6.96 | 37,100 |
Oct 3, 2023 | 7.33 | 7.34 | 7.15 | 7.18 | 6.90 | 30,400 |
Oct 2, 2023 | 7.39 | 7.40 | 7.32 | 7.34 | 7.05 | 23,300 |
Sep 29, 2023 | 7.42 | 7.47 | 7.41 | 7.44 | 7.15 | 24,200 |
Sep 28, 2023 | 7.32 | 7.39 | 7.32 | 7.36 | 7.07 | 16,900 |
Sep 27, 2023 | 7.36 | 7.40 | 7.33 | 7.33 | 7.04 | 13,600 |
Sep 26, 2023 | 7.44 | 7.47 | 7.37 | 7.37 | 7.08 | 43,400 |
Sep 25, 2023 | 7.48 | 7.48 | 7.44 | 7.45 | 7.16 | 8,600 |
Sep 22, 2023 | 7.44 | 7.50 | 7.44 | 7.48 | 7.18 | 23,600 |
Sep 21, 2023 | 0.05 Dividend | |||||
Sep 21, 2023 | 7.51 | 7.51 | 7.43 | 7.43 | 7.14 | 31,300 |
Sep 20, 2023 | 7.53 | 7.59 | 7.53 | 7.58 | 7.24 | 17,900 |
Sep 19, 2023 | 7.47 | 7.55 | 7.47 | 7.52 | 7.18 | 22,200 |
Sep 18, 2023 | 7.47 | 7.52 | 7.46 | 7.51 | 7.17 | 24,100 |
Sep 15, 2023 | 7.50 | 7.52 | 7.47 | 7.48 | 7.14 | 15,700 |
Sep 14, 2023 | 7.49 | 7.55 | 7.49 | 7.53 | 7.19 | 18,600 |
Sep 13, 2023 | 7.50 | 7.51 | 7.49 | 7.50 | 7.16 | 28,200 |
Sep 12, 2023 | 7.49 | 7.52 | 7.47 | 7.48 | 7.14 | 24,900 |
Sep 11, 2023 | 7.57 | 7.57 | 7.50 | 7.50 | 7.16 | 24,200 |
Sep 8, 2023 | 7.48 | 7.57 | 7.48 | 7.53 | 7.19 | 23,800 |
Sep 7, 2023 | 7.55 | 7.56 | 7.48 | 7.50 | 7.16 | 32,500 |
Sep 6, 2023 | 7.67 | 7.67 | 7.56 | 7.56 | 7.22 | 67,300 |
Sep 5, 2023 | 7.60 | 7.65 | 7.60 | 7.60 | 7.26 | 43,500 |
Sep 1, 2023 | 7.75 | 7.78 | 7.66 | 7.66 | 7.31 | 46,600 |
Aug 31, 2023 | 7.68 | 7.76 | 7.67 | 7.73 | 7.38 | 33,700 |
Aug 30, 2023 | 7.69 | 7.71 | 7.61 | 7.64 | 7.29 | 39,900 |
Aug 29, 2023 | 7.74 | 7.74 | 7.65 | 7.67 | 7.32 | 36,200 |
Aug 28, 2023 | 7.73 | 7.77 | 7.61 | 7.69 | 7.34 | 15,800 |
Aug 25, 2023 | 7.69 | 7.73 | 7.60 | 7.67 | 7.32 | 36,400 |
Aug 24, 2023 | 7.60 | 7.67 | 7.60 | 7.61 | 7.27 | 23,700 |
Aug 23, 2023 | 0.05 Dividend | |||||
Aug 23, 2023 | 7.57 | 7.67 | 7.57 | 7.64 | 7.29 | 19,300 |
Aug 22, 2023 | 7.62 | 7.67 | 7.61 | 7.61 | 7.22 | 11,700 |
Aug 21, 2023 | 7.65 | 7.67 | 7.57 | 7.62 | 7.23 | 34,300 |
Aug 18, 2023 | 7.64 | 7.65 | 7.61 | 7.64 | 7.25 | 19,200 |
Aug 17, 2023 | 7.71 | 7.71 | 7.63 | 7.63 | 7.24 | 13,800 |
Aug 16, 2023 | 7.71 | 7.82 | 7.66 | 7.66 | 7.27 | 17,400 |
Aug 15, 2023 | 7.84 | 7.87 | 7.66 | 7.76 | 7.37 | 24,800 |
Aug 14, 2023 | 7.88 | 7.93 | 7.88 | 7.91 | 7.51 | 12,700 |
Aug 11, 2023 | 7.90 | 7.92 | 7.84 | 7.92 | 7.52 | 13,900 |
Aug 10, 2023 | 7.92 | 7.95 | 7.87 | 7.87 | 7.47 | 17,300 |
Aug 9, 2023 | 7.91 | 7.97 | 7.90 | 7.92 | 7.52 | 9,400 |
Aug 8, 2023 | 7.87 | 7.98 | 7.87 | 7.96 | 7.56 | 19,900 |
Aug 7, 2023 | 7.90 | 7.98 | 7.90 | 7.95 | 7.55 | 25,000 |
Aug 4, 2023 | 7.85 | 7.95 | 7.85 | 7.90 | 7.50 | 20,900 |
Aug 3, 2023 | 7.88 | 7.92 | 7.82 | 7.87 | 7.47 | 26,800 |
Aug 2, 2023 | 7.90 | 7.94 | 7.82 | 7.92 | 7.52 | 32,300 |
Aug 1, 2023 | 7.92 | 8.04 | 7.92 | 7.92 | 7.52 | 48,400 |
Jul 31, 2023 | 7.99 | 8.00 | 7.95 | 8.00 | 7.59 | 20,000 |
Jul 28, 2023 | 7.86 | 7.97 | 7.86 | 7.93 | 7.53 | 28,700 |
Jul 27, 2023 | 7.92 | 7.95 | 7.86 | 7.86 | 7.46 | 32,100 |
Jul 26, 2023 | 7.83 | 7.94 | 7.83 | 7.92 | 7.52 | 16,600 |
Jul 25, 2023 | 7.95 | 7.95 | 7.87 | 7.88 | 7.48 | 22,000 |
Jul 24, 2023 | 7.92 | 7.92 | 7.74 | 7.84 | 7.44 | 35,500 |
Jul 21, 2023 | 0.05 Dividend | |||||
Jul 21, 2023 | 7.85 | 7.90 | 7.79 | 7.85 | 7.45 | 14,300 |
Jul 20, 2023 | 7.87 | 7.95 | 7.87 | 7.89 | 7.44 | 17,100 |
Jul 19, 2023 | 7.90 | 7.99 | 7.87 | 7.93 | 7.48 | 14,400 |
Jul 18, 2023 | 7.79 | 7.93 | 7.79 | 7.92 | 7.47 | 14,800 |
Jul 17, 2023 | 7.88 | 7.88 | 7.83 | 7.83 | 7.39 | 11,700 |
Jul 14, 2023 | 7.95 | 7.95 | 7.85 | 7.85 | 7.41 | 22,400 |
Jul 13, 2023 | 7.90 | 7.94 | 7.90 | 7.92 | 7.47 | 14,400 |
Jul 12, 2023 | 7.88 | 7.96 | 7.88 | 7.90 | 7.45 | 17,300 |
Jul 11, 2023 | 7.89 | 7.97 | 7.84 | 7.84 | 7.40 | 37,800 |
Jul 10, 2023 | 7.83 | 7.92 | 7.83 | 7.90 | 7.45 | 14,200 |
Jul 7, 2023 | 7.86 | 7.91 | 7.82 | 7.87 | 7.43 | 15,200 |
Jul 6, 2023 | 8.04 | 8.04 | 7.81 | 7.83 | 7.39 | 24,300 |
Jul 5, 2023 | 8.04 | 8.04 | 8.01 | 8.01 | 7.56 | 16,800 |
Jul 3, 2023 | 7.89 | 8.04 | 7.89 | 7.99 | 7.54 | 56,000 |
Jun 30, 2023 | 8.09 | 8.09 | 7.94 | 8.01 | 7.56 | 26,000 |
Jun 29, 2023 | 8.00 | 8.10 | 7.90 | 7.95 | 7.50 | 36,300 |
Jun 28, 2023 | 8.04 | 8.06 | 7.96 | 8.06 | 7.60 | 12,600 |
Jun 27, 2023 | 7.82 | 7.96 | 7.81 | 7.95 | 7.50 | 73,800 |
Jun 26, 2023 | 7.83 | 7.90 | 7.77 | 7.83 | 7.39 | 20,200 |
Jun 23, 2023 | 7.87 | 7.89 | 7.75 | 7.81 | 7.37 | 12,500 |
Jun 22, 2023 | 0.05 Dividend | |||||
Jun 22, 2023 | 7.89 | 7.89 | 7.83 | 7.83 | 7.39 | 7,600 |
Jun 21, 2023 | 7.94 | 7.96 | 7.86 | 7.92 | 7.43 | 19,900 |
Jun 20, 2023 | 7.96 | 7.96 | 7.89 | 7.93 | 7.44 | 18,700 |
Jun 16, 2023 | 7.84 | 7.89 | 7.83 | 7.89 | 7.40 | 19,100 |
Jun 15, 2023 | 7.89 | 7.95 | 7.78 | 7.89 | 7.40 | 40,100 |
Jun 14, 2023 | 7.92 | 7.97 | 7.85 | 7.89 | 7.40 | 17,600 |
Jun 13, 2023 | 8.11 | 8.11 | 7.96 | 7.97 | 7.47 | 25,100 |
Jun 12, 2023 | 8.13 | 8.13 | 7.86 | 7.99 | 7.49 | 20,800 |
Jun 9, 2023 | 8.00 | 8.12 | 7.98 | 8.07 | 7.57 | 33,100 |
Jun 8, 2023 | 8.05 | 8.05 | 7.95 | 8.01 | 7.51 | 15,000 |
Jun 7, 2023 | 7.97 | 7.99 | 7.95 | 7.98 | 7.48 | 10,700 |
Jun 6, 2023 | 7.93 | 8.00 | 7.88 | 7.91 | 7.42 | 29,700 |
Jun 5, 2023 | 7.92 | 7.99 | 7.84 | 7.91 | 7.42 | 14,100 |
Jun 2, 2023 | 7.75 | 8.14 | 7.75 | 7.93 | 7.44 | 54,000 |
Jun 1, 2023 | 7.65 | 7.90 | 7.65 | 7.79 | 7.31 | 23,300 |
May 31, 2023 | 7.67 | 7.67 | 7.55 | 7.63 | 7.16 | 16,400 |
May 30, 2023 | 7.52 | 7.62 | 7.52 | 7.60 | 7.13 | 14,200 |
May 26, 2023 | 7.48 | 7.56 | 7.47 | 7.51 | 7.04 | 8,900 |
May 25, 2023 | 7.51 | 7.52 | 7.42 | 7.47 | 7.01 | 19,100 |
May 24, 2023 | 7.62 | 7.62 | 7.40 | 7.43 | 6.97 | 41,900 |
May 23, 2023 | 7.71 | 7.72 | 7.62 | 7.62 | 7.15 | 31,200 |
May 22, 2023 | 0.05 Dividend | |||||
May 22, 2023 | 7.68 | 7.71 | 7.65 | 7.68 | 7.20 | 10,600 |
May 19, 2023 | 7.67 | 7.80 | 7.62 | 7.70 | 7.18 | 36,000 |
May 18, 2023 | 7.60 | 7.68 | 7.42 | 7.61 | 7.09 | 38,200 |
May 17, 2023 | 7.41 | 7.56 | 7.41 | 7.56 | 7.05 | 19,200 |
May 16, 2023 | 7.45 | 7.45 | 7.36 | 7.36 | 6.86 | 13,900 |
May 15, 2023 | 7.28 | 7.43 | 7.25 | 7.40 | 6.90 | 30,000 |
May 12, 2023 | 7.33 | 7.42 | 7.30 | 7.33 | 6.83 | 24,600 |
May 11, 2023 | 7.46 | 7.48 | 7.32 | 7.32 | 6.82 | 47,400 |
May 10, 2023 | 7.54 | 7.55 | 7.39 | 7.42 | 6.92 | 46,500 |
May 9, 2023 | 7.51 | 7.55 | 7.46 | 7.48 | 6.97 | 33,300 |
May 8, 2023 | 7.67 | 7.67 | 7.50 | 7.53 | 7.02 | 24,200 |
May 5, 2023 | 7.53 | 7.59 | 7.50 | 7.57 | 7.06 | 21,200 |
May 4, 2023 | 7.65 | 7.66 | 7.32 | 7.47 | 6.96 | 45,700 |
May 3, 2023 | 7.94 | 7.94 | 7.75 | 7.80 | 7.27 | 14,300 |
May 2, 2023 | 7.92 | 8.01 | 7.89 | 7.90 | 7.36 | 16,200 |
May 1, 2023 | 8.05 | 8.15 | 8.02 | 8.05 | 7.50 | 42,000 |
Apr 28, 2023 | 8.12 | 8.16 | 8.05 | 8.06 | 7.51 | 25,900 |
Apr 27, 2023 | 8.00 | 8.08 | 7.99 | 8.00 | 7.46 | 9,700 |
Related Tickers
PIM Putnam Master Intermediate Income Trust
3.1000
+0.65%
FAM First Trust/Abrdn Global Opportunity Income Fund
6.35
+1.11%
FLC Flaherty & Crumrine Total Return Fund Inc.
14.71
+0.34%
PFD Flaherty & Crumrine Preferred Income Fund Inc.
9.96
+0.40%
PAI Western Asset Investment Grade Income Fund Inc.
11.90
+0.17%
PGZ Principal Real Estate Income Fund
9.85
+0.66%
FCT First Trust Senior Floating Rate Income Fund II
10.33
+0.10%
BWG Legg Mason BW Global Income Opportunities Fund Inc.
7.91
+0.38%
SPE Special Opportunities Fund, Inc.
12.46
+0.89%
BGX Blackstone / GSO Long-Short Credit Income Fund
12.15
+0.33%