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 )

8.280 +0.050 (+0.61%)
Streaming Delayed Price Updated: 11:21 AM 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 29, 2016 6.316 6.316 6.198 6.220 61,629 -0.04(-0.63%)
Feb 26, 2016 6.344 6.428 6.215 6.259 72,669 -0.04(-0.62%)
Feb 25, 2016 6.265 6.316 6.220 6.299 99,408 +0.06(+0.99%)
Feb 24, 2016 6.203 6.304 6.147 6.237 64,784 +0.02(+0.27%)
Feb 23, 2016 6.159 6.220 6.153 6.220 127,295 +0.06(+0.91%)
Feb 22, 2016 6.181 6.240 6.153 6.164 74,673 +0.02(+0.36%)
Feb 19, 2016 6.091 6.147 6.080 6.142 62,742 +0.04(+0.74%)
Feb 18, 2016 6.131 6.131 6.063 6.097 36,924 +0.01(+0.12%)
Feb 17, 2016 5.973 6.095 5.957 6.090 79,348 +0.16(+2.72%)
Feb 16, 2016 5.951 5.956 5.900 5.928 45,343 +0.04(+0.66%)
Feb 12, 2016 5.873 5.889 5.889 5.889 25,150 +0.07(+1.15%)
Feb 11, 2016 5.928 5.928 5.778 5.822 71,320 -0.17(-2.79%)
Feb 10, 2016 5.834 6.118 5.834 5.989 188,535 +0.14(+2.38%)
Feb 09, 2016 5.845 5.962 5.795 5.850 91,830 -0.11(-1.87%)
Feb 08, 2016 5.984 6.040 5.870 5.962 47,308 -0.07(-1.20%)
Feb 05, 2016 6.112 6.188 6.006 6.034 56,846 -0.08(-1.28%)
Feb 04, 2016 6.056 6.168 6.056 6.112 53,987 +0.07(+1.11%)
Feb 03, 2016 6.056 6.056 6.012 6.045 66,529 -0.02(-0.26%)
Feb 02, 2016 6.028 6.067 6.005 6.061 31,276 +0.02(+0.35%)
Feb 01, 2016 5.984 6.040 5.949 6.040 62,839 +0.07(+1.21%)
Jan 29, 2016 5.989 6.034 5.878 5.967 125,153 +0.03(+0.56%)
Jan 28, 2016 5.878 5.973 5.817 5.934 55,548 +0.12(+2.01%)
Jan 27, 2016 5.822 5.828 5.806 5.817 11,441 +0.02(+0.29%)
Jan 26, 2016 5.789 5.800 5.761 5.800 34,014 +0.04(+0.67%)
Jan 25, 2016 5.845 5.845 5.733 5.761 34,337 -0.08(-1.33%)
Jan 22, 2016 5.739 5.839 5.722 5.839 44,250 +0.19(+3.36%)
Jan 21, 2016 5.655 5.723 5.583 5.649 113,090 +0.03(+0.49%)
Jan 20, 2016 5.639 5.745 5.572 5.622 83,543 -0.10(-1.72%)
Jan 19, 2016 5.792 5.792 5.699 5.721 47,930 -0.03(-0.48%)
Jan 15, 2016 5.781 5.748 5.748 5.748 56,810 -0.05(-0.86%)
Jan 14, 2016 5.826 5.853 5.764 5.798 68,633 +0.00(+0.07%)
Jan 13, 2016 5.848 5.870 5.776 5.794 33,177 -0.08(-1.29%)
Jan 12, 2016 5.886 5.886 5.848 5.870 28,965 +0.01(+0.09%)
Jan 11, 2016 5.897 5.897 5.804 5.864 37,623 -0.01(-0.09%)
Jan 08, 2016 5.875 5.892 5.834 5.870 19,176 +0.03(+0.47%)
Jan 07, 2016 5.809 5.892 5.809 5.842 49,826 -0.01(-0.09%)
Jan 06, 2016 5.870 5.931 5.826 5.848 67,452 -0.04(-0.71%)
Jan 05, 2016 5.925 5.931 5.875 5.889 69,688 +0.00(+0.06%)
Jan 04, 2016 5.853 5.925 5.781 5.886 106,841 -0.01(-0.20%)
Dec 31, 2015 5.936 5.897 5.897 5.897 36,003 +0.01(+0.19%)
Dec 30, 2015 5.931 5.958 5.859 5.886 29,774 -0.06(-0.99%)
Dec 29, 2015 5.892 5.947 5.886 5.945 24,817 +0.04(+0.75%)
Dec 28, 2015 5.975 5.975 5.901 5.901 21,895 -0.04(-0.69%)
Dec 24, 2015 5.958 5.942 5.942 5.942 13,026 +0.03(+0.47%)
Dec 23, 2015 5.886 5.909 5.842 5.914 36,041 +0.07(+1.26%)
Dec 22, 2015 5.792 5.875 5.792 5.840 19,621 +0.03(+0.44%)
Dec 21, 2015 5.765 5.826 5.765 5.815 19,829 +0.09(+1.57%)
Dec 18, 2015 5.735 5.763 5.714 5.724 32,795 +0.00(+0.00%)
Dec 17, 2015 5.692 5.746 5.681 5.724 44,797 +0.07(+1.16%)
Dec 16, 2015 5.609 5.697 5.609 5.659 43,439 +0.10(+1.88%)
Dec 15, 2015 5.571 5.593 5.521 5.554 148,802 +0.03(+0.60%)
Dec 14, 2015 5.648 5.692 5.499 5.521 136,011 -0.15(-2.61%)
Dec 11, 2015 5.708 5.719 5.664 5.670 45,868 -0.07(-1.24%)
Dec 10, 2015 5.790 5.829 5.735 5.741 53,683 -0.07(-1.13%)
Dec 09, 2015 5.911 6.004 5.796 5.807 64,618 -0.08(-1.40%)
Dec 08, 2015 5.906 5.917 5.884 5.889 13,989 -0.01(-0.19%)
Dec 07, 2015 5.982 5.982 5.884 5.900 33,951 -0.08(-1.38%)
Dec 04, 2015 5.955 6.021 5.955 5.982 15,743 +0.03(+0.46%)
Dec 03, 2015 5.955 5.971 5.928 5.955 27,206 +0.02(+0.28%)
Dec 02, 2015 5.977 5.977 5.928 5.939 39,564 -0.02(-0.37%)
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.