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 )

8.260 +0.030 (+0.36%)
Streaming Delayed Price Updated: 10:17 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 28, 2019 7.846 7.846 7.713 7.713 43,496 -0.08(-0.97%)
Feb 27, 2019 7.839 7.839 7.762 7.789 37,803 -0.04(-0.54%)
Feb 26, 2019 7.957 7.957 7.783 7.832 34,662 -0.07(-0.88%)
Feb 25, 2019 7.915 7.943 7.811 7.901 74,270 +0.03(+0.35%)
Feb 22, 2019 7.964 7.964 7.870 7.873 28,873 -0.08(-1.05%)
Feb 21, 2019 8.027 8.088 7.951 7.957 46,255 -0.08(-1.04%)
Feb 20, 2019 8.110 8.110 8.041 8.041 18,977 -0.04(-0.50%)
Feb 19, 2019 8.150 8.150 7.953 8.081 35,835 +0.13(+1.66%)
Feb 15, 2019 7.928 7.949 7.921 7.949 19,063 +0.01(+0.11%)
Feb 14, 2019 7.970 7.984 7.907 7.940 21,820 -0.04(-0.55%)
Feb 13, 2019 8.039 8.081 7.984 7.984 16,680 -0.12(-1.45%)
Feb 12, 2019 8.143 8.143 8.065 8.101 22,873 -0.05(-0.59%)
Feb 11, 2019 8.205 8.274 8.136 8.150 19,948 -0.01(-0.08%)
Feb 08, 2019 8.136 8.191 8.122 8.157 25,273 -0.02(-0.25%)
Feb 07, 2019 8.101 8.205 8.085 8.177 36,947 +0.10(+1.29%)
Feb 06, 2019 8.032 8.074 8.010 8.074 30,373 +0.08(+1.04%)
Feb 05, 2019 7.963 7.997 7.963 7.991 15,132 +0.03(+0.44%)
Feb 04, 2019 7.963 7.963 7.859 7.956 21,033 +0.03(+0.39%)
Feb 01, 2019 7.914 7.928 7.824 7.925 12,853 +0.04(+0.48%)
Jan 31, 2019 7.914 7.914 7.845 7.887 23,342 +0.05(+0.62%)
Jan 30, 2019 7.824 7.907 7.755 7.838 40,104 +0.01(+0.18%)
Jan 29, 2019 7.928 7.928 7.811 7.824 28,469 -0.10(-1.22%)
Jan 28, 2019 7.928 7.928 7.873 7.921 25,958 +0.01(+0.13%)
Jan 25, 2019 7.977 7.977 7.729 7.911 50,547 -0.11(-1.34%)
Jan 24, 2019 7.894 8.025 7.845 8.018 45,937 +0.02(+0.26%)
Jan 23, 2019 8.018 8.022 7.949 7.997 39,982 +0.08(+0.98%)
Jan 22, 2019 7.961 7.961 7.885 7.920 12,925 -0.03(-0.43%)
Jan 18, 2019 7.968 7.988 7.885 7.954 20,329 -0.03(-0.35%)
Jan 17, 2019 7.988 7.988 7.688 7.982 24,964 +0.08(+0.96%)
Jan 16, 2019 7.679 7.920 7.631 7.906 52,423 +0.28(+3.70%)
Jan 15, 2019 7.603 7.645 7.599 7.623 29,477 +0.01(+0.18%)
Jan 14, 2019 7.644 7.644 7.568 7.610 25,400 +0.03(+0.36%)
Jan 11, 2019 7.541 7.782 7.534 7.582 27,589 -0.05(-0.63%)
Jan 10, 2019 7.541 7.630 7.541 7.630 21,042 +0.04(+0.54%)
Jan 09, 2019 7.617 7.617 7.589 7.589 5,767 +0.00(+0.00%)
Jan 08, 2019 7.630 7.637 7.573 7.589 13,664 +0.03(+0.46%)
Jan 07, 2019 7.589 7.718 7.486 7.555 26,378 +0.08(+1.01%)
Jan 04, 2019 7.541 7.658 7.396 7.479 57,793 +0.03(+0.46%)
Jan 03, 2019 7.472 7.534 7.403 7.444 64,396 -0.13(-1.73%)
Jan 02, 2019 7.231 7.575 7.231 7.575 42,953 +0.32(+4.46%)
Dec 31, 2018 7.148 7.265 7.011 7.252 64,182 +0.23(+3.34%)
Dec 28, 2018 7.224 7.231 7.017 7.017 71,588 -0.13(-1.83%)
Dec 27, 2018 6.783 7.148 6.783 7.148 147,360 +0.48(+7.23%)
Dec 26, 2018 6.508 6.683 6.439 6.666 112,722 +0.08(+1.26%)
Dec 24, 2018 6.411 6.597 6.411 6.584 153,632 -0.05(-0.73%)
Dec 21, 2018 7.024 7.024 6.494 6.632 144,338 -0.17(-2.53%)
Dec 20, 2018 7.059 7.059 6.714 6.804 101,599 -0.20(-2.87%)
Dec 19, 2018 6.911 7.417 6.850 7.005 34,521 +0.09(+1.27%)
Dec 18, 2018 6.979 7.013 6.911 6.917 62,060 -0.09(-1.27%)
Dec 17, 2018 7.068 7.116 7.006 7.006 40,586 -0.07(-0.97%)
Dec 14, 2018 7.260 7.348 6.972 7.075 66,645 -0.22(-3.00%)
Dec 13, 2018 7.324 7.324 7.287 7.294 21,263 -0.03(-0.37%)
Dec 12, 2018 7.287 7.381 7.287 7.321 27,736 -0.01(-0.09%)
Dec 11, 2018 7.465 7.471 7.294 7.328 53,326 -0.11(-1.47%)
Dec 10, 2018 7.424 7.526 7.396 7.437 53,398 -0.05(-0.73%)
Dec 07, 2018 7.554 7.595 7.492 7.492 14,907 -0.07(-0.90%)
Dec 06, 2018 7.526 7.595 7.472 7.561 33,647 -0.03(-0.45%)
Dec 04, 2018 7.704 7.745 7.595 7.595 26,892 -0.16(-2.12%)
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.