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 28, 2005 4.632 4.655 4.571 4.625 68,180 +0.03(+0.58%)
Feb 25, 2005 4.581 4.598 4.578 4.598 22,726 +0.02(+0.44%)
Feb 24, 2005 4.591 4.608 4.568 4.578 63,993 -0.02(-0.51%)
Feb 23, 2005 4.611 4.628 4.598 4.601 44,556 -0.03(-0.65%)
Feb 22, 2005 4.648 4.665 4.605 4.632 90,308 -0.02(-0.36%)
Feb 18, 2005 4.665 4.665 4.618 4.648 55,620 +0.01(+0.14%)
Feb 17, 2005 4.625 4.645 4.608 4.642 23,025 +0.03(+0.65%)
Feb 16, 2005 4.591 4.635 4.588 4.611 52,630 -0.01(-0.29%)
Feb 15, 2005 4.618 4.625 4.615 4.625 74,459 +0.00(+0.00%)
Feb 14, 2005 4.615 4.625 4.615 4.625 37,080 +0.01(+0.22%)
Feb 11, 2005 4.615 4.625 4.595 4.615 40,967 -0.01(-0.22%)
Feb 10, 2005 4.605 4.628 4.601 4.625 41,266 +0.03(+0.58%)
Feb 09, 2005 4.608 4.608 4.585 4.598 21,829 +0.02(+0.36%)
Feb 08, 2005 4.585 4.611 4.581 4.581 22,726 -0.02(-0.36%)
Feb 07, 2005 4.588 4.611 4.578 4.598 17,045 +0.01(+0.15%)
Feb 04, 2005 4.588 4.598 4.571 4.591 29,305 +0.01(+0.29%)
Feb 03, 2005 4.581 4.591 4.578 4.578 34,688 -0.02(-0.36%)
Feb 02, 2005 4.531 4.595 4.521 4.595 34,987 +0.04(+0.96%)
Feb 01, 2005 4.518 4.551 4.515 4.551 57,713 +0.01(+0.15%)
Jan 31, 2005 4.521 4.545 4.521 4.545 29,006 -0.01(-0.22%)
Jan 28, 2005 4.518 4.581 4.518 4.555 25,418 +0.04(+0.89%)
Jan 27, 2005 4.548 4.548 4.501 4.515 12,559 +0.00(+0.00%)
Jan 26, 2005 4.581 4.611 4.501 4.515 28,109 -0.03(-0.74%)
Jan 25, 2005 4.608 4.615 4.548 4.548 28,408 -0.05(-1.02%)
Jan 24, 2005 4.535 4.598 4.533 4.595 20,932 +0.03(+0.59%)
Jan 21, 2005 4.515 4.568 4.491 4.568 46,948 +0.04(+0.96%)
Jan 20, 2005 4.545 4.545 4.488 4.525 25,717 -0.02(-0.51%)
Jan 19, 2005 4.531 4.565 4.531 4.548 21,530 +0.01(+0.15%)
Jan 18, 2005 4.565 4.565 4.518 4.541 35,585 -0.01(-0.29%)
Jan 14, 2005 4.578 4.581 4.525 4.555 40,967 -0.01(-0.15%)
Jan 13, 2005 4.548 4.568 4.541 4.561 15,549 +0.03(+0.74%)
Jan 12, 2005 4.498 4.581 4.498 4.528 46,051 +0.03(+0.67%)
Jan 11, 2005 4.474 4.581 4.474 4.498 62,498 +0.02(+0.45%)
Jan 10, 2005 4.558 4.558 4.474 4.478 36,781 -0.07(-1.47%)
Jan 07, 2005 4.508 4.565 4.508 4.545 61,900 +0.07(+1.57%)
Jan 06, 2005 4.545 4.545 4.434 4.474 39,771 -0.05(-1.18%)
Jan 05, 2005 4.461 4.565 4.458 4.528 95,392 +0.07(+1.50%)
Jan 04, 2005 4.491 4.494 4.448 4.461 37,678 -0.02(-0.45%)
Jan 03, 2005 4.548 4.561 4.474 4.481 42,463 -0.03(-0.74%)
Dec 31, 2004 4.548 4.565 4.515 4.515 43,958 +0.03(+0.75%)
Dec 30, 2004 4.481 4.494 4.474 4.481 6,877 -0.02(-0.52%)
Dec 29, 2004 4.488 4.528 4.484 4.504 23,922 -0.02(-0.37%)
Dec 28, 2004 4.588 4.588 4.515 4.521 60,704 -0.03(-0.73%)
Dec 27, 2004 4.555 4.568 4.548 4.555 34,688 -0.01(-0.22%)
Dec 23, 2004 4.548 4.565 4.501 4.565 26,913 +0.02(+0.52%)
Dec 22, 2004 4.531 4.541 4.498 4.541 30,800 +0.01(+0.30%)
Dec 21, 2004 4.481 4.531 4.474 4.528 42,762 +0.03(+0.59%)
Dec 20, 2004 4.431 4.501 4.431 4.501 49,340 +0.02(+0.45%)
Dec 17, 2004 4.448 4.481 4.421 4.481 30,501 -0.00(-0.07%)
Dec 16, 2004 4.464 4.494 4.444 4.484 28,109 +0.02(+0.45%)
Dec 15, 2004 4.451 4.494 4.414 4.464 67,582 +0.03(+0.75%)
Dec 14, 2004 4.448 4.458 4.414 4.431 235,041 +0.02(+0.38%)
Dec 13, 2004 4.431 4.434 4.347 4.414 95,093 +0.02(+0.38%)
Dec 10, 2004 4.428 4.451 4.397 4.397 82,234 -0.02(-0.45%)
Dec 09, 2004 4.384 4.448 4.377 4.418 26,614 +0.02(+0.46%)
Dec 08, 2004 4.408 4.428 4.391 4.397 35,286 -0.04(-0.98%)
Dec 07, 2004 4.428 4.444 4.391 4.441 42,463 +0.01(+0.23%)
Dec 06, 2004 4.434 4.448 4.401 4.431 79,543 +0.03(+0.68%)
Dec 03, 2004 4.384 4.448 4.381 4.401 52,630 +0.02(+0.46%)
Dec 02, 2004 4.448 4.454 4.377 4.381 61,601 -0.08(-1.80%)
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.