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 )

8.225 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 27, 2004 4.865 4.915 4.842 4.872 87,330 +0.04(+0.83%)
Feb 26, 2004 4.882 4.882 4.832 4.832 25,720 -0.04(-0.76%)
Feb 25, 2004 4.818 4.868 4.818 4.868 44,562 +0.05(+1.11%)
Feb 24, 2004 4.942 4.959 4.781 4.815 157,015 -0.12(-2.50%)
Feb 23, 2004 4.985 4.985 4.848 4.939 77,161 -0.06(-1.20%)
Feb 20, 2004 4.969 4.999 4.915 4.999 84,040 +0.06(+1.29%)
Feb 19, 2004 4.965 4.982 4.915 4.935 63,703 -0.01(-0.27%)
Feb 18, 2004 4.959 4.999 4.915 4.949 47,553 -0.02(-0.34%)
Feb 17, 2004 4.949 4.982 4.882 4.965 64,899 +0.02(+0.47%)
Feb 13, 2004 4.928 4.942 4.868 4.942 30,505 +0.01(+0.20%)
Feb 12, 2004 4.865 4.932 4.848 4.932 72,376 +0.07(+1.37%)
Feb 11, 2004 4.905 4.942 4.865 4.865 110,359 -0.07(-1.49%)
Feb 10, 2004 4.905 4.955 4.905 4.939 83,143 +0.07(+1.37%)
Feb 09, 2004 4.898 4.949 4.865 4.872 39,179 -0.06(-1.22%)
Feb 06, 2004 4.875 4.962 4.858 4.932 57,422 +0.02(+0.48%)
Feb 05, 2004 4.959 4.965 4.875 4.908 36,188 -0.04(-0.81%)
Feb 04, 2004 4.949 4.965 4.912 4.949 81,647 +0.03(+0.68%)
Feb 03, 2004 4.945 4.949 4.885 4.915 103,779 -0.03(-0.68%)
Feb 02, 2004 4.959 4.965 4.882 4.949 84,638 +0.00(+0.00%)
Jan 30, 2004 4.848 4.959 4.808 4.949 110,060 +0.10(+2.14%)
Jan 29, 2004 4.848 4.882 4.748 4.845 94,807 -0.04(-0.75%)
Jan 28, 2004 4.959 4.962 4.868 4.882 59,815 -0.07(-1.35%)
Jan 27, 2004 4.875 4.949 4.848 4.949 66,993 +0.04(+0.82%)
Jan 26, 2004 4.862 4.962 4.848 4.908 71,778 +0.04(+0.89%)
Jan 23, 2004 4.848 4.875 4.848 4.865 21,832 -0.01(-0.27%)
Jan 22, 2004 4.865 4.878 4.815 4.878 109,163 +0.01(+0.14%)
Jan 21, 2004 4.922 4.949 4.848 4.872 62,207 -0.04(-0.88%)
Jan 20, 2004 4.798 4.999 4.798 4.915 107,368 +0.08(+1.73%)
Jan 16, 2004 4.848 4.848 4.798 4.832 31,403 -0.04(-0.89%)
Jan 15, 2004 4.848 4.882 4.822 4.875 56,824 -0.01(-0.14%)
Jan 14, 2004 4.811 4.915 4.801 4.882 58,918 +0.04(+0.76%)
Jan 13, 2004 4.798 4.845 4.748 4.845 104,975 +0.05(+0.98%)
Jan 12, 2004 4.842 4.848 4.781 4.798 43,366 +0.00(+0.00%)
Jan 09, 2004 4.785 4.815 4.781 4.798 68,787 +0.01(+0.28%)
Jan 08, 2004 4.751 4.815 4.751 4.785 64,600 -0.01(-0.14%)
Jan 07, 2004 4.748 4.811 4.748 4.791 54,431 +0.01(+0.21%)
Jan 06, 2004 4.768 4.788 4.731 4.781 65,497 +0.05(+0.99%)
Jan 05, 2004 4.748 4.808 4.731 4.735 105,275 -0.01(-0.14%)
Jan 02, 2004 4.808 4.808 4.715 4.741 65,497 -0.06(-1.25%)
Dec 31, 2003 4.801 4.811 4.785 4.801 29,309 +0.01(+0.14%)
Dec 30, 2003 4.765 4.795 4.735 4.795 36,487 +0.02(+0.42%)
Dec 29, 2003 4.684 4.795 4.684 4.775 43,665 +0.06(+1.20%)
Dec 26, 2003 4.758 4.765 4.718 4.718 10,766 -0.01(-0.28%)
Dec 24, 2003 4.781 4.781 4.731 4.731 12,262 -0.07(-1.39%)
Dec 23, 2003 4.704 4.798 4.698 4.798 60,712 +0.09(+1.99%)
Dec 22, 2003 4.711 4.715 4.688 4.704 101,087 -0.03(-0.71%)
Dec 19, 2003 4.755 4.798 4.731 4.738 176,754 +0.01(+0.14%)
Dec 18, 2003 4.765 4.765 4.731 4.731 71,778 +0.05(+1.07%)
Dec 17, 2003 4.708 4.778 4.668 4.681 181,539 -0.03(-0.57%)
Dec 16, 2003 4.715 4.728 4.664 4.708 125,911 +0.01(+0.21%)
Dec 15, 2003 4.628 4.698 4.581 4.698 54,731 +0.13(+2.93%)
Dec 12, 2003 4.678 4.678 4.564 4.564 93,611 -0.05(-1.09%)
Dec 11, 2003 4.581 4.694 4.581 4.614 96,900 +0.03(+0.58%)
Dec 10, 2003 4.597 4.631 4.587 4.587 35,590 +0.04(+0.88%)
Dec 09, 2003 4.534 4.604 4.534 4.547 41,870 +0.00(+0.00%)
Dec 08, 2003 4.577 4.594 4.547 4.547 123,219 -0.07(-1.45%)
Dec 05, 2003 4.634 4.648 4.574 4.614 75,367 -0.04(-0.86%)
Dec 04, 2003 4.664 4.678 4.648 4.654 57,721 +0.01(+0.14%)
Dec 03, 2003 4.547 4.648 4.547 4.648 93,311 +0.05(+1.02%)
Dec 02, 2003 4.614 4.614 4.564 4.601 87,031 +0.03(+0.58%)
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.