Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine Preferred Income Opportunity Fund (NY: PFO )

8.435 +0.005 (+0.06%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 4.894 4.966 4.894 4.966 23,943 +0.07(+1.46%)
Jan 30, 2014 4.861 4.899 4.861 4.894 41,928 +0.02(+0.49%)
Jan 29, 2014 4.861 4.890 4.861 4.871 34,519 -0.03(-0.58%)
Jan 28, 2014 4.885 4.923 4.885 4.899 64,586 -0.00(-0.10%)
Jan 27, 2014 4.985 5.014 4.799 4.904 110,098 -0.10(-2.00%)
Jan 24, 2014 5.014 5.018 4.990 5.004 29,223 -0.00(-0.10%)
Jan 23, 2014 4.994 5.046 4.994 5.009 55,609 +0.00(+0.10%)
Jan 22, 2014 5.028 5.047 5.004 5.004 28,765 +0.01(+0.12%)
Jan 21, 2014 4.969 5.045 4.965 4.998 94,578 +0.01(+0.28%)
Jan 17, 2014 4.946 4.984 4.984 4.984 108,815 +0.04(+0.87%)
Jan 16, 2014 4.936 4.941 4.917 4.941 31,499 -0.00(-0.01%)
Jan 15, 2014 4.932 4.941 4.936 4.941 8,749 +0.01(+0.19%)
Jan 14, 2014 4.908 4.932 4.894 4.932 62,132 +0.03(+0.68%)
Jan 13, 2014 4.894 4.927 4.894 4.898 25,469 +0.01(+0.29%)
Jan 10, 2014 4.880 4.913 4.875 4.884 90,593 +0.00(+0.10%)
Jan 09, 2014 4.917 4.917 4.863 4.880 87,675 -0.05(-1.05%)
Jan 08, 2014 4.851 4.936 4.851 4.932 66,032 +0.06(+1.16%)
Jan 07, 2014 4.837 4.875 4.837 4.875 78,106 +0.01(+0.11%)
Jan 06, 2014 4.875 4.875 4.861 4.870 100,534 -0.01(-0.20%)
Jan 03, 2014 4.851 4.880 4.842 4.880 58,525 +0.04(+0.88%)
Jan 02, 2014 4.780 4.837 4.761 4.837 106,376 +0.07(+1.39%)
Dec 31, 2013 4.785 4.771 4.771 4.771 94,658 +0.02(+0.50%)
Dec 30, 2013 4.780 4.799 4.738 4.747 115,198 -0.05(-1.08%)
Dec 27, 2013 4.742 4.799 4.738 4.799 94,918 +0.03(+0.55%)
Dec 26, 2013 4.790 4.790 4.766 4.773 19,257 -0.00(-0.04%)
Dec 24, 2013 4.794 4.794 4.768 4.775 30,299 -0.01(-0.11%)
Dec 23, 2013 4.714 4.799 4.714 4.780 78,687 +0.06(+1.20%)
Dec 20, 2013 4.785 4.785 4.719 4.723 132,917 -0.04(-0.89%)
Dec 19, 2013 4.728 4.771 4.721 4.766 41,702 +0.05(+1.17%)
Dec 18, 2013 4.683 4.711 4.678 4.711 108,552 +0.01(+0.30%)
Dec 17, 2013 4.692 4.702 4.692 4.697 40,142 +0.00(+0.00%)
Dec 16, 2013 4.650 4.706 4.650 4.697 60,567 +0.03(+0.70%)
Dec 13, 2013 4.636 4.674 4.636 4.664 45,045 +0.01(+0.20%)
Dec 12, 2013 4.655 4.669 4.646 4.655 101,910 -0.02(-0.40%)
Dec 11, 2013 4.669 4.683 4.664 4.674 35,153 -0.01(-0.15%)
Dec 10, 2013 4.697 4.706 4.669 4.681 64,460 -0.00(-0.05%)
Dec 09, 2013 4.632 4.688 4.632 4.683 67,473 +0.03(+0.60%)
Dec 06, 2013 4.669 4.688 4.655 4.655 81,086 -0.02(-0.40%)
Dec 05, 2013 4.678 4.702 4.664 4.674 52,444 -0.01(-0.30%)
Dec 04, 2013 4.744 4.744 4.683 4.688 76,033 -0.05(-1.02%)
Dec 03, 2013 4.739 4.771 4.725 4.736 48,769 -0.00(-0.06%)
Dec 02, 2013 4.748 4.800 4.725 4.739 81,048 +0.02(+0.40%)
Nov 29, 2013 4.772 4.790 4.720 4.720 46,750 -0.03(-0.59%)
Nov 27, 2013 4.730 4.748 4.725 4.748 17,710 +0.01(+0.20%)
Nov 26, 2013 4.730 4.767 4.725 4.739 80,312 -0.01(-0.29%)
Nov 25, 2013 4.776 4.776 4.753 4.753 38,399 +0.01(+0.30%)
Nov 22, 2013 4.771 4.771 4.725 4.739 46,216 -0.02(-0.39%)
Nov 21, 2013 4.781 4.781 4.730 4.758 26,841 -0.00(-0.10%)
Nov 20, 2013 4.762 4.790 4.758 4.762 36,918 +0.01(+0.20%)
Nov 19, 2013 4.767 4.800 4.748 4.753 80,490 -0.03(-0.56%)
Nov 18, 2013 4.729 4.793 4.729 4.780 52,589 +0.04(+0.88%)
Nov 15, 2013 4.701 4.756 4.701 4.738 48,715 +0.02(+0.39%)
Nov 14, 2013 4.678 4.719 4.678 4.719 35,561 +0.06(+1.29%)
Nov 12, 2013 4.701 4.715 4.659 4.659 40,158 -0.03(-0.69%)
Nov 11, 2013 4.696 4.715 4.682 4.692 32,549 -0.01(-0.30%)
Nov 08, 2013 4.724 4.747 4.696 4.705 53,519 -0.05(-0.97%)
Nov 07, 2013 4.770 4.798 4.752 4.752 68,614 -0.05(-0.97%)
Nov 06, 2013 4.775 4.807 4.775 4.798 20,328 +0.01(+0.19%)
Nov 05, 2013 4.802 4.806 4.766 4.789 65,945 -0.00(-0.09%)
Nov 04, 2013 4.854 4.854 4.765 4.793 59,029 -0.02(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.