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 )

8.300 +0.070 (+0.85%)
Streaming Delayed Price Updated: 2:46 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 27, 2009 1.565 1.568 1.431 1.505 0 -0.15(-9.09%)
Feb 26, 2009 1.592 1.712 1.571 1.655 91,185 +0.08(+5.10%)
Feb 25, 2009 1.501 1.632 1.408 1.575 137,841 +0.09(+5.84%)
Feb 24, 2009 1.321 1.488 1.271 1.488 196,092 +0.15(+11.53%)
Feb 23, 2009 1.498 1.511 1.324 1.334 180,355 -0.19(-12.38%)
Feb 20, 2009 1.548 1.561 1.321 1.523 496,401 -0.03(-1.85%)
Feb 19, 2009 1.555 1.658 1.551 1.551 124,882 -0.05(-3.33%)
Feb 18, 2009 1.755 1.772 1.538 1.605 266,310 -0.11(-6.25%)
Feb 17, 2009 1.739 1.752 1.689 1.712 290,463 -0.05(-2.85%)
Feb 13, 2009 1.772 1.789 1.739 1.762 206,297 -0.01(-0.57%)
Feb 12, 2009 1.785 1.789 1.752 1.772 225,189 -0.00(-0.00%)
Feb 11, 2009 1.785 1.836 1.772 1.772 217,919 -0.02(-0.93%)
Feb 10, 2009 1.799 1.799 1.739 1.789 281,494 +0.03(+1.90%)
Feb 09, 2009 1.638 1.806 1.638 1.755 970,839 +0.16(+10.29%)
Feb 06, 2009 1.571 1.602 1.531 1.592 57,431 +0.05(+3.48%)
Feb 05, 2009 1.565 1.565 1.448 1.538 74,888 -0.02(-1.38%)
Feb 04, 2009 1.582 1.622 1.555 1.560 67,017 -0.04(-2.62%)
Feb 03, 2009 1.618 1.652 1.568 1.602 51,249 -0.02(-1.03%)
Feb 02, 2009 1.551 1.648 1.551 1.618 90,925 +0.03(+1.89%)
Jan 30, 2009 1.592 1.619 1.555 1.588 0 -0.02(-1.04%)
Jan 29, 2009 1.632 1.634 1.568 1.605 64,151 -0.05(-3.23%)
Jan 28, 2009 1.521 1.668 1.521 1.658 157,864 +0.10(+6.67%)
Jan 27, 2009 1.535 1.555 1.444 1.555 110,428 +0.07(+4.97%)
Jan 26, 2009 1.458 1.515 1.458 1.481 80,807 +0.03(+1.86%)
Jan 23, 2009 1.439 1.454 1.439 1.454 25,251 +0.00(+0.21%)
Jan 22, 2009 1.501 1.505 1.408 1.451 154,219 -0.10(-6.26%)
Jan 21, 2009 1.538 1.548 1.458 1.548 61,876 +0.05(+3.12%)
Jan 20, 2009 1.655 1.655 1.501 1.501 165,195 -0.05(-3.44%)
Jan 16, 2009 1.538 1.567 1.535 1.555 60,957 +0.06(+4.26%)
Jan 15, 2009 1.551 1.551 1.451 1.491 243,900 -0.07(-4.50%)
Jan 14, 2009 1.685 1.689 1.511 1.561 60,715 -0.13(-7.71%)
Jan 13, 2009 1.665 1.692 1.605 1.692 88,685 +0.03(+1.61%)
Jan 12, 2009 1.739 1.739 1.622 1.665 192,671 -0.06(-3.49%)
Jan 09, 2009 1.655 1.759 1.645 1.725 112,614 +0.07(+4.03%)
Jan 08, 2009 1.722 1.729 1.655 1.658 137,763 -0.06(-3.69%)
Jan 07, 2009 1.685 1.742 1.679 1.722 69,983 -0.02(-0.96%)
Jan 06, 2009 1.729 1.779 1.722 1.739 189,261 +0.05(+2.97%)
Jan 05, 2009 1.732 1.732 1.672 1.689 293,415 +0.02(+1.20%)
Jan 02, 2009 1.538 1.668 1.538 1.668 0 +0.13(+8.48%)
Jan 01, 2009 1.431 1.551 1.421 1.538 0 +0.00(+0.00%)
Dec 31, 2008 1.431 1.551 1.421 1.538 187,721 +0.13(+9.00%)
Dec 30, 2008 1.388 1.411 1.354 1.411 167,210 +0.04(+3.18%)
Dec 29, 2008 1.495 1.495 1.354 1.368 71,156 -0.04(-2.62%)
Dec 26, 2008 1.368 1.418 1.354 1.404 33,795 +0.05(+3.70%)
Dec 24, 2008 1.454 1.458 1.334 1.354 149,394 -0.06(-4.25%)
Dec 23, 2008 1.337 1.461 1.311 1.414 238,651 +0.05(+3.42%)
Dec 22, 2008 1.361 1.394 1.254 1.368 216,193 -0.02(-1.21%)
Dec 19, 2008 1.291 1.495 1.291 1.384 225,638 +0.06(+4.81%)
Dec 18, 2008 1.304 1.448 1.304 1.321 186,893 +0.00(+0.00%)
Dec 17, 2008 1.190 1.334 1.170 1.321 135,727 +0.15(+12.54%)
Dec 16, 2008 1.237 1.237 1.130 1.174 160,030 +0.02(+1.45%)
Dec 15, 2008 1.137 1.200 1.130 1.157 78,193 +0.01(+0.87%)
Dec 12, 2008 1.090 1.169 1.090 1.147 56,453 +0.01(+0.59%)
Dec 11, 2008 1.257 1.257 1.140 1.140 78,091 -0.10(-7.84%)
Dec 10, 2008 1.237 1.271 1.204 1.237 91,951 +0.00(+0.00%)
Dec 09, 2008 1.217 1.284 1.180 1.237 86,881 -0.02(-1.33%)
Dec 08, 2008 1.347 1.351 1.237 1.254 137,413 +0.03(+2.46%)
Dec 05, 2008 1.144 1.237 1.013 1.224 139,716 +0.10(+8.93%)
Dec 04, 2008 1.190 1.190 1.083 1.123 124,649 -0.04(-3.45%)
Dec 03, 2008 1.180 1.237 1.164 1.164 45,486 -0.06(-4.92%)
Dec 02, 2008 1.174 1.264 1.174 1.224 97,439 -0.00(-0.27%)
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.