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 )

8.430 +0.050 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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, 2014 5.211 5.225 5.187 5.211 46,924 +0.02(+0.48%)
Feb 27, 2014 5.182 5.205 5.182 5.187 13,924 -0.00(-0.06%)
Feb 26, 2014 5.182 5.191 5.182 5.189 14,185 +0.00(+0.06%)
Feb 25, 2014 5.182 5.201 5.182 5.187 30,736 +0.00(+0.09%)
Feb 24, 2014 5.220 5.239 5.182 5.182 68,613 -0.06(-1.10%)
Feb 21, 2014 5.182 5.239 5.182 5.239 68,698 +0.09(+1.68%)
Feb 20, 2014 5.182 5.196 5.134 5.153 112,526 -0.05(-1.01%)
Feb 19, 2014 5.163 5.230 5.163 5.206 55,136 +0.02(+0.31%)
Feb 18, 2014 5.176 5.218 5.171 5.190 157,572 +0.00(+0.00%)
Feb 14, 2014 5.190 5.190 5.190 5.190 67,985 -0.02(-0.46%)
Feb 13, 2014 5.128 5.304 5.128 5.214 105,828 +0.05(+1.02%)
Feb 12, 2014 5.142 5.161 5.133 5.161 45,976 +0.02(+0.46%)
Feb 11, 2014 5.118 5.166 5.118 5.137 44,209 -0.00(-0.09%)
Feb 10, 2014 5.137 5.159 5.123 5.142 39,242 -0.02(-0.37%)
Feb 07, 2014 5.118 5.161 5.095 5.161 82,404 +0.07(+1.40%)
Feb 06, 2014 5.037 5.109 5.037 5.090 72,868 +0.06(+1.15%)
Feb 05, 2014 5.033 5.042 5.023 5.032 41,384 -0.04(-0.77%)
Feb 04, 2014 5.004 5.099 5.004 5.071 145,238 +0.05(+1.04%)
Feb 03, 2014 5.004 5.028 4.966 5.018 136,969 +0.05(+1.06%)
Jan 31, 2014 4.894 4.966 4.894 4.966 23,943 +0.07(+1.46%)
Jan 30, 2014 4.861 4.899 4.861 4.894 41,928 +0.02(+0.49%)
Jan 29, 2014 4.861 4.890 4.861 4.871 34,519 -0.03(-0.58%)
Jan 28, 2014 4.885 4.923 4.885 4.899 64,586 -0.00(-0.10%)
Jan 27, 2014 4.985 5.014 4.799 4.904 110,098 -0.10(-2.00%)
Jan 24, 2014 5.014 5.018 4.990 5.004 29,223 -0.00(-0.10%)
Jan 23, 2014 4.994 5.046 4.994 5.009 55,609 +0.00(+0.10%)
Jan 22, 2014 5.028 5.047 5.004 5.004 28,765 +0.01(+0.12%)
Jan 21, 2014 4.969 5.045 4.965 4.998 94,578 +0.01(+0.28%)
Jan 17, 2014 4.946 4.984 4.984 4.984 108,815 +0.04(+0.87%)
Jan 16, 2014 4.936 4.941 4.917 4.941 31,499 -0.00(-0.01%)
Jan 15, 2014 4.932 4.941 4.936 4.941 8,749 +0.01(+0.19%)
Jan 14, 2014 4.908 4.932 4.894 4.932 62,132 +0.03(+0.68%)
Jan 13, 2014 4.894 4.927 4.894 4.898 25,469 +0.01(+0.29%)
Jan 10, 2014 4.880 4.913 4.875 4.884 90,593 +0.00(+0.10%)
Jan 09, 2014 4.917 4.917 4.863 4.880 87,675 -0.05(-1.05%)
Jan 08, 2014 4.851 4.936 4.851 4.932 66,032 +0.06(+1.16%)
Jan 07, 2014 4.837 4.875 4.837 4.875 78,106 +0.01(+0.11%)
Jan 06, 2014 4.875 4.875 4.861 4.870 100,534 -0.01(-0.20%)
Jan 03, 2014 4.851 4.880 4.842 4.880 58,525 +0.04(+0.88%)
Jan 02, 2014 4.780 4.837 4.761 4.837 106,376 +0.07(+1.39%)
Dec 31, 2013 4.785 4.771 4.771 4.771 94,658 +0.02(+0.50%)
Dec 30, 2013 4.780 4.799 4.738 4.747 115,198 -0.05(-1.08%)
Dec 27, 2013 4.742 4.799 4.738 4.799 94,918 +0.03(+0.55%)
Dec 26, 2013 4.790 4.790 4.766 4.773 19,257 -0.00(-0.04%)
Dec 24, 2013 4.794 4.794 4.768 4.775 30,299 -0.01(-0.11%)
Dec 23, 2013 4.714 4.799 4.714 4.780 78,687 +0.06(+1.20%)
Dec 20, 2013 4.785 4.785 4.719 4.723 132,917 -0.04(-0.89%)
Dec 19, 2013 4.728 4.771 4.721 4.766 41,702 +0.05(+1.17%)
Dec 18, 2013 4.683 4.711 4.678 4.711 108,552 +0.01(+0.30%)
Dec 17, 2013 4.692 4.702 4.692 4.697 40,142 +0.00(+0.00%)
Dec 16, 2013 4.650 4.706 4.650 4.697 60,567 +0.03(+0.70%)
Dec 13, 2013 4.636 4.674 4.636 4.664 45,045 +0.01(+0.20%)
Dec 12, 2013 4.655 4.669 4.646 4.655 101,910 -0.02(-0.40%)
Dec 11, 2013 4.669 4.683 4.664 4.674 35,153 -0.01(-0.15%)
Dec 10, 2013 4.697 4.706 4.669 4.681 64,460 -0.00(-0.05%)
Dec 09, 2013 4.632 4.688 4.632 4.683 67,473 +0.03(+0.60%)
Dec 06, 2013 4.669 4.688 4.655 4.655 81,086 -0.02(-0.40%)
Dec 05, 2013 4.678 4.702 4.664 4.674 52,444 -0.01(-0.30%)
Dec 04, 2013 4.744 4.744 4.683 4.688 76,033 -0.05(-1.02%)
Dec 03, 2013 4.739 4.771 4.725 4.736 48,769 -0.00(-0.06%)
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.