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 )

8.455 +0.025 (+0.30%)
Streaming Delayed Price Updated: 12:11 PM 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 (%)
Nov 28, 2014 5.968 5.988 5.922 5.958 49,413 +0.01(+0.09%)
Nov 26, 2014 5.953 5.953 5.953 5.953 23,802 +0.01(+0.25%)
Nov 25, 2014 5.993 5.993 5.937 5.938 52,208 -0.05(-0.76%)
Nov 24, 2014 5.993 6.011 5.963 5.984 107,521 +0.02(+0.35%)
Nov 21, 2014 5.953 5.963 5.927 5.963 34,933 +0.02(+0.34%)
Nov 20, 2014 5.943 5.963 5.927 5.943 72,173 +0.05(+0.78%)
Nov 19, 2014 5.907 5.922 5.897 5.897 35,281 -0.01(-0.09%)
Nov 18, 2014 5.861 5.922 5.861 5.902 91,540 +0.08(+1.42%)
Nov 17, 2014 5.829 5.885 5.814 5.819 110,673 +0.01(+0.18%)
Nov 14, 2014 5.814 5.814 5.789 5.808 14,550 -0.00(-0.01%)
Nov 13, 2014 5.779 5.819 5.779 5.809 43,731 +0.03(+0.44%)
Nov 12, 2014 5.804 5.809 5.784 5.784 41,465 -0.01(-0.09%)
Nov 11, 2014 5.809 5.809 5.778 5.789 26,055 +0.00(+0.00%)
Nov 10, 2014 5.779 5.798 5.764 5.789 73,960 -0.01(-0.17%)
Nov 07, 2014 5.743 5.834 5.743 5.799 49,104 +0.04(+0.61%)
Nov 06, 2014 5.693 5.774 5.688 5.763 55,271 +0.06(+0.97%)
Nov 05, 2014 5.753 5.774 5.688 5.708 49,253 -0.05(-0.79%)
Nov 04, 2014 5.758 5.772 5.743 5.753 23,621 +0.01(+0.18%)
Nov 03, 2014 5.698 5.789 5.697 5.743 90,035 +0.06(+1.07%)
Oct 31, 2014 5.673 5.698 5.647 5.683 41,298 +0.03(+0.45%)
Oct 30, 2014 5.662 5.662 5.612 5.657 46,818 +0.00(+0.00%)
Oct 29, 2014 5.652 5.667 5.612 5.657 22,347 +0.04(+0.63%)
Oct 28, 2014 5.632 5.672 5.612 5.622 29,198 -0.01(-0.09%)
Oct 27, 2014 5.632 5.617 5.607 5.627 22,331 +0.01(+0.18%)
Oct 24, 2014 5.632 5.678 5.612 5.617 31,206 -0.05(-0.80%)
Oct 23, 2014 5.688 5.698 5.641 5.662 31,631 +0.02(+0.38%)
Oct 22, 2014 5.632 5.662 5.612 5.641 81,916 +0.05(+0.90%)
Oct 21, 2014 5.600 5.615 5.545 5.591 66,279 -0.01(-0.17%)
Oct 20, 2014 5.681 5.560 5.580 5.600 37,573 +0.04(+0.72%)
Oct 17, 2014 5.590 5.670 5.520 5.560 85,982 -0.01(-0.18%)
Oct 16, 2014 5.450 5.570 5.450 5.570 35,844 +0.07(+1.19%)
Oct 15, 2014 5.515 5.525 5.435 5.504 51,208 -0.01(-0.16%)
Oct 14, 2014 5.505 5.570 5.500 5.513 46,437 +0.00(+0.06%)
Oct 13, 2014 5.496 5.537 5.496 5.510 27,914 +0.01(+0.09%)
Oct 10, 2014 5.545 5.590 5.505 5.505 76,693 -0.02(-0.27%)
Oct 09, 2014 5.520 5.570 5.510 5.520 72,327 -0.05(-0.81%)
Oct 08, 2014 5.490 5.565 5.485 5.565 37,422 +0.05(+0.91%)
Oct 07, 2014 5.485 5.530 5.480 5.515 31,322 -0.00(-0.05%)
Oct 06, 2014 5.510 5.520 5.497 5.518 60,687 +0.01(+0.23%)
Oct 03, 2014 5.500 5.510 5.470 5.505 69,021 +0.04(+0.73%)
Oct 02, 2014 5.450 5.470 5.420 5.465 71,323 -0.01(-0.22%)
Oct 01, 2014 5.490 5.490 5.450 5.477 47,712 +0.02(+0.43%)
Sep 30, 2014 5.394 5.470 5.364 5.453 96,783 +0.03(+0.53%)
Sep 29, 2014 5.369 5.425 5.369 5.425 26,613 +0.02(+0.28%)
Sep 26, 2014 5.439 5.444 5.405 5.410 32,352 -0.01(-0.19%)
Sep 25, 2014 5.475 5.475 5.405 5.420 52,314 -0.03(-0.64%)
Sep 24, 2014 5.455 5.480 5.435 5.455 26,804 +0.00(+0.00%)
Sep 23, 2014 5.405 5.485 5.400 5.455 105,459 +0.06(+1.12%)
Sep 22, 2014 5.435 5.445 5.394 5.394 50,739 -0.02(-0.28%)
Sep 19, 2014 5.415 5.425 5.405 5.410 21,276 -0.01(-0.16%)
Sep 18, 2014 5.398 5.428 5.398 5.418 34,146 +0.04(+0.74%)
Sep 17, 2014 5.328 5.398 5.323 5.378 83,899 +0.02(+0.47%)
Sep 16, 2014 5.407 5.407 5.348 5.353 109,866 -0.05(-0.92%)
Sep 15, 2014 5.383 5.408 5.373 5.403 99,383 +0.02(+0.37%)
Sep 12, 2014 5.433 5.448 5.363 5.383 75,192 -0.07(-1.28%)
Sep 11, 2014 5.468 5.473 5.453 5.453 20,549 -0.00(-0.09%)
Sep 10, 2014 5.458 5.479 5.453 5.458 30,017 -0.00(-0.09%)
Sep 09, 2014 5.483 5.488 5.458 5.463 63,746 -0.02(-0.45%)
Sep 08, 2014 5.478 5.518 5.463 5.488 52,686 +0.01(+0.20%)
Sep 05, 2014 5.473 5.518 5.473 5.477 23,663 -0.01(-0.18%)
Sep 04, 2014 5.533 5.528 5.482 5.487 43,228 -0.04(-0.74%)
Sep 03, 2014 5.563 5.563 5.528 5.528 12,665 -0.01(-0.18%)
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.