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 )

8.290 +0.060 (+0.73%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 24, 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 (%)
Feb 28, 2003 4.240 4.300 4.193 4.203 54,431 -0.04(-0.87%)
Feb 27, 2003 4.240 4.430 4.240 4.240 97,798 -0.03(-0.78%)
Feb 26, 2003 4.223 4.273 4.203 4.273 32,599 +0.08(+1.83%)
Feb 25, 2003 4.206 4.273 4.196 4.196 53,833 -0.01(-0.16%)
Feb 24, 2003 4.210 4.246 4.163 4.203 51,740 -0.02(-0.40%)
Feb 21, 2003 4.220 4.230 4.163 4.220 40,674 +0.03(+0.72%)
Feb 20, 2003 4.206 4.230 4.180 4.190 47,852 -0.05(-1.18%)
Feb 19, 2003 4.263 4.263 4.193 4.240 74,470 -0.01(-0.16%)
Feb 18, 2003 4.196 4.246 4.196 4.246 54,731 +0.08(+2.01%)
Feb 14, 2003 4.240 4.256 4.163 4.163 59,217 -0.02(-0.56%)
Feb 13, 2003 4.153 4.260 4.153 4.186 50,543 +0.01(+0.16%)
Feb 12, 2003 4.260 4.260 4.180 4.180 57,721 -0.07(-1.57%)
Feb 11, 2003 4.186 4.263 4.186 4.246 42,169 +0.09(+2.25%)
Feb 10, 2003 4.253 4.263 4.153 4.153 69,983 -0.07(-1.58%)
Feb 07, 2003 4.246 4.260 4.190 4.220 29,309 +0.01(+0.16%)
Feb 06, 2003 4.146 4.236 4.136 4.213 42,767 +0.03(+0.80%)
Feb 05, 2003 4.213 4.246 4.163 4.180 34,991 -0.06(-1.42%)
Feb 04, 2003 4.246 4.256 4.216 4.240 33,496 +0.02(+0.40%)
Feb 03, 2003 4.260 4.263 4.216 4.223 65,198 -0.01(-0.16%)
Jan 31, 2003 4.173 4.253 4.133 4.230 41,571 +0.05(+1.20%)
Jan 30, 2003 4.163 4.210 4.133 4.180 38,879 -0.03(-0.71%)
Jan 29, 2003 4.200 4.213 4.146 4.210 61,609 -0.02(-0.47%)
Jan 28, 2003 4.156 4.240 4.133 4.230 71,479 +0.10(+2.43%)
Jan 27, 2003 4.246 4.246 4.086 4.129 44,263 -0.03(-0.64%)
Jan 24, 2003 4.146 4.213 4.123 4.156 90,620 -0.05(-1.19%)
Jan 23, 2003 4.253 4.263 4.186 4.206 71,479 -0.06(-1.33%)
Jan 22, 2003 4.196 4.280 4.196 4.263 53,534 +0.01(+0.16%)
Jan 21, 2003 4.240 4.256 4.213 4.256 37,384 +0.01(+0.24%)
Jan 17, 2003 4.243 4.246 4.200 4.246 23,627 +0.00(+0.08%)
Jan 16, 2003 4.193 4.243 4.180 4.243 17,047 +0.09(+2.26%)
Jan 15, 2003 4.153 4.176 4.146 4.149 36,188 -0.03(-0.72%)
Jan 14, 2003 4.126 4.180 4.126 4.180 48,450 +0.02(+0.48%)
Jan 13, 2003 4.146 4.159 4.103 4.159 135,481 +0.03(+0.81%)
Jan 10, 2003 4.046 4.126 4.046 4.126 13,757 -0.00(-0.08%)
Jan 09, 2003 4.113 4.146 4.062 4.129 121,724 +0.02(+0.49%)
Jan 08, 2003 4.113 4.113 4.042 4.109 58,319 +0.00(+0.00%)
Jan 07, 2003 4.139 4.146 4.086 4.109 90,321 -0.00(-0.08%)
Jan 06, 2003 4.139 4.173 4.113 4.113 67,890 +0.00(+0.08%)
Jan 03, 2003 4.113 4.129 4.039 4.109 117,537 -0.04(-0.89%)
Jan 02, 2003 4.083 4.146 4.046 4.146 71,479 +0.06(+1.56%)
Dec 31, 2002 4.083 4.083 4.079 4.083 15,851 +0.00(+0.00%)
Dec 30, 2002 4.146 4.146 4.079 4.083 28,113 -0.06(-1.45%)
Dec 27, 2002 4.109 4.146 4.096 4.143 42,468 +0.05(+1.14%)
Dec 26, 2002 4.096 4.096 3.996 4.096 13,159 +0.00(+0.00%)
Dec 24, 2002 4.079 4.096 4.039 4.096 5,084 +0.05(+1.32%)
Dec 23, 2002 4.029 4.129 4.019 4.042 35,291 -0.03(-0.74%)
Dec 20, 2002 4.012 4.073 3.949 4.073 43,366 +0.03(+0.66%)
Dec 19, 2002 4.042 4.046 4.019 4.046 26,916 +0.03(+0.83%)
Dec 18, 2002 4.012 4.029 3.996 4.012 23,028 +0.00(+0.00%)
Dec 17, 2002 3.969 4.039 3.969 4.012 72,675 +0.03(+0.84%)
Dec 16, 2002 4.046 4.046 3.929 3.979 64,600 -0.05(-1.24%)
Dec 13, 2002 4.019 4.029 3.986 4.029 14,355 +0.01(+0.25%)
Dec 12, 2002 4.012 4.019 3.945 4.019 18,841 +0.01(+0.17%)
Dec 11, 2002 3.929 4.019 3.915 4.012 14,355 +0.05(+1.27%)
Dec 10, 2002 3.996 4.029 3.962 3.962 32,300 -0.02(-0.42%)
Dec 09, 2002 3.996 3.996 3.915 3.979 37,384 +0.02(+0.42%)
Dec 06, 2002 3.979 4.019 3.962 3.962 5,682 +0.00(+0.00%)
Dec 05, 2002 3.929 4.012 3.929 3.962 18,841 -0.01(-0.17%)
Dec 04, 2002 4.026 4.046 3.962 3.969 22,729 -0.08(-1.90%)
Dec 03, 2002 3.912 4.046 3.895 4.046 23,327 +0.12(+3.07%)
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.