PFO - Flaherty & Crumrine Preferred Income Opportunity Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 2020------
Mar 27, 202010.2310.359.9110.2110.2153,600
Mar 26, 20209.3211.169.3210.4710.47139,200
Mar 25, 20208.259.988.259.419.4199,600
Mar 24, 20207.518.307.448.238.2385,900
Mar 23, 20208.108.106.707.167.16129,000
Mar 23, 20200.063 Dividend
Mar 20, 20207.709.007.688.408.3479,400
Mar 19, 20206.107.696.017.597.53119,600
Mar 18, 20208.538.956.186.716.66161,900
Mar 17, 20209.779.968.969.038.9688,700
Mar 16, 20209.749.939.259.499.4273,000
Mar 13, 20209.8010.509.8010.2210.1482,900
Mar 12, 20209.509.998.809.499.42116,000
Mar 11, 202011.0811.2110.6511.0210.94108,100
Mar 10, 202011.4212.1111.0211.1511.0765,800
Mar 09, 202011.4911.6311.0311.2111.1381,600
Mar 06, 202011.9812.0811.7911.9611.8753,000
Mar 05, 202012.2912.2912.1012.1712.0812,000
Mar 04, 202012.3412.4612.2912.3412.2522,800
Mar 03, 202012.0312.3012.0312.1312.0439,500
Mar 02, 202011.8012.2111.5911.9511.8682,600
Feb 28, 202011.8312.3211.2411.3911.3083,300
Feb 27, 202011.8911.9911.7711.8411.7563,000
Feb 26, 202012.2412.3812.0012.0411.9584,000
Feb 25, 202012.7712.7812.2412.2412.1553,600
Feb 24, 202013.0513.1812.6512.6812.5848,200
Feb 21, 202013.1313.2313.1313.1513.0526,600
Feb 20, 202013.0813.1813.0713.1113.014,300
Feb 20, 20200.0625 Dividend
Feb 19, 202013.2413.2413.1713.1913.0310,500
Feb 18, 202013.0813.2313.0813.2013.0412,400
Feb 14, 202013.2013.2513.0113.1212.9610,900
Feb 13, 202012.8713.0112.8713.0012.8414,900
Feb 12, 202012.8512.9612.8512.9612.807,800
Feb 11, 202012.8912.9512.8512.9212.7618,100
Feb 10, 202012.8612.8912.8212.8912.736,900
Feb 07, 202012.8612.8612.6512.8412.686,300
Feb 06, 202012.8912.8912.7912.8612.705,600
Feb 05, 202012.7012.9012.6712.8512.6911,800
Feb 04, 202012.6812.7112.5912.6712.5220,000
Feb 03, 202012.6012.8512.6012.6612.5120,200
Jan 31, 202012.8012.8012.5012.5312.3848,400
Jan 30, 202012.8012.8412.6412.6712.5211,200
Jan 29, 202012.6612.8912.6312.6912.5415,900
Jan 28, 202012.6912.6912.5612.6412.499,400
Jan 27, 202012.5812.6912.5012.6012.4517,200
Jan 24, 202012.7012.7012.5612.6612.5115,500
Jan 23, 202012.6712.7012.5012.6912.5413,500
Jan 23, 20200.0625 Dividend
Jan 22, 202012.4812.8912.4812.7312.5120,400
Jan 21, 202012.5712.6012.4512.4912.2819,000
Jan 17, 202012.7012.7012.6412.6412.426,300
Jan 16, 202012.6312.7912.5812.7012.4817,000
Jan 15, 202012.6412.6412.5012.5912.385,300
Jan 14, 202012.5812.6212.5312.5512.3423,100
Jan 13, 202012.5012.5512.3712.5012.2925,700
Jan 10, 202012.2712.4712.2712.3612.1521,000
Jan 09, 202012.2712.3212.2212.2812.0711,300
Jan 08, 202012.3012.4012.2512.3112.1011,000
Jan 07, 202012.2312.2912.2312.2612.059,200
Jan 06, 202012.3012.3812.1212.2812.0722,400
Jan 03, 202012.4012.4012.3112.3212.1114,800
Jan 02, 202012.3312.5312.3312.3912.1811,700
Dec 31, 201912.3012.3312.2112.3212.1120,000
Dec 30, 201912.1512.2012.1512.1811.979,900
Dec 27, 201912.2412.2512.1912.2011.9916,000
Dec 26, 201912.2212.3312.2012.2412.0318,800
Dec 24, 201912.1812.2612.1812.2612.053,700
Dec 23, 201912.2612.2812.2112.2512.0415,000
Dec 20, 201912.4012.4012.0212.2112.0018,800
Dec 20, 20190.0275 Dividend
Dec 19, 201912.3012.4512.2612.3012.0627,200
Dec 18, 201912.2212.4912.2212.3512.1132,700
Dec 17, 201912.2312.2412.1912.2311.9924,100
Dec 16, 201912.2012.2212.0712.2211.9825,800
Dec 13, 201912.0612.1912.0412.1511.9214,800
Dec 12, 201912.1212.1212.0112.0611.839,400
Dec 11, 201912.0812.1012.0012.0211.7915,000
Dec 10, 201912.1012.1012.0112.0411.815,700
Dec 09, 201912.1112.1512.0512.1011.8716,000
Dec 06, 201912.0912.1712.0812.1711.9410,300
Dec 05, 201912.0812.1912.0712.1711.948,600
Dec 04, 201912.2212.2512.1612.2011.975,200
Dec 03, 201912.1412.2712.0912.1611.9314,400
Dec 02, 201912.2312.2512.1512.2011.9713,900
Nov 29, 201912.2312.2712.0812.2512.0112,000
Nov 27, 201912.1412.1912.1412.1811.955,300
Nov 26, 201912.0512.1312.0212.1311.9023,100
Nov 25, 201912.1212.1912.0312.1111.8813,600
Nov 22, 201912.0712.1512.0712.1211.8911,100
Nov 21, 201912.1412.1411.9912.0911.8618,700
Nov 20, 201912.1212.1612.0412.0711.848,800
Nov 20, 20190.0625 Dividend
Nov 19, 201912.1812.1812.0912.1511.8513,000
Nov 18, 201912.2312.2312.1612.2011.908,300
Nov 15, 201912.1912.1912.1512.1511.855,600
Nov 14, 201912.1712.1812.1412.1711.877,300
Nov 13, 201912.1912.1912.1112.1611.8612,100
Nov 12, 201912.1112.1712.0712.1611.8623,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...