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 )

8.305 +0.075 (+0.91%)
Official Closing Price Updated: 4:10 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 28, 2022 9.331 9.331 9.212 9.238 57,206 +0.01(+0.09%)
Feb 25, 2022 9.051 9.245 9.104 9.229 40,276 +0.14(+1.59%)
Feb 24, 2022 9.017 9.144 8.974 9.085 42,510 -0.03(-0.28%)
Feb 23, 2022 9.238 9.238 9.103 9.110 23,952 -0.09(-1.01%)
Feb 22, 2022 9.314 9.360 9.136 9.204 39,572 -0.14(-1.45%)
Feb 18, 2022 9.339 0 +0.03(+0.36%)
Feb 17, 2022 9.501 9.577 9.102 9.306 84,113 -0.14(-1.51%)
Feb 16, 2022 9.469 9.486 9.351 9.448 19,249 +0.10(+1.04%)
Feb 15, 2022 9.284 9.554 9.279 9.351 47,365 +0.08(+0.91%)
Feb 14, 2022 9.503 9.613 9.258 9.267 94,237 -0.36(-3.77%)
Feb 11, 2022 9.748 9.790 9.621 9.630 20,263 -0.12(-1.21%)
Feb 10, 2022 9.917 9.942 9.706 9.748 29,411 -0.18(-1.79%)
Feb 09, 2022 9.976 10.02 9.917 9.925 29,186 -0.05(-0.51%)
Feb 08, 2022 10.02 10.04 9.925 9.976 27,290 -0.04(-0.42%)
Feb 07, 2022 10.09 10.13 9.933 10.02 28,646 -0.09(-0.92%)
Feb 04, 2022 10.17 10.18 10.04 10.11 42,442 -0.03(-0.25%)
Feb 03, 2022 9.908 10.17 9.880 10.14 80,096 +0.14(+1.44%)
Feb 02, 2022 10.04 10.14 9.963 9.993 44,806 +0.00(+0.00%)
Feb 01, 2022 9.917 10.10 9.902 9.993 25,249 +0.12(+1.20%)
Jan 31, 2022 10.01 10.09 9.663 9.874 146,954 -0.14(-1.43%)
Jan 28, 2022 10.10 10.10 9.908 10.02 17,291 -0.05(-0.50%)
Jan 27, 2022 10.21 10.21 9.886 10.07 41,001 -0.04(-0.42%)
Jan 26, 2022 10.04 10.21 10.04 10.11 27,104 +0.07(+0.67%)
Jan 25, 2022 10.00 10.10 9.790 10.04 45,724 -0.03(-0.25%)
Jan 24, 2022 10.23 10.23 9.765 10.07 66,285 -0.17(-1.65%)
Jan 21, 2022 10.41 10.41 10.21 10.24 26,312 -0.04(-0.43%)
Jan 20, 2022 10.41 10.41 10.27 10.28 12,901 -0.03(-0.24%)
Jan 19, 2022 10.24 10.32 10.24 10.31 10,120 +0.07(+0.66%)
Jan 18, 2022 10.24 10.38 10.24 10.24 34,033 -0.15(-1.42%)
Jan 14, 2022 10.39 0 -0.03(-0.28%)
Jan 13, 2022 10.42 10.47 10.32 10.42 26,972 -0.03(-0.24%)
Jan 12, 2022 10.48 10.48 10.21 10.44 17,332 +0.02(+0.16%)
Jan 11, 2022 10.36 10.48 10.34 10.42 33,391 +0.02(+0.16%)
Jan 10, 2022 10.37 10.42 10.35 10.41 26,686 +0.03(+0.32%)
Jan 07, 2022 10.38 10.44 10.34 10.37 8,806 +0.02(+0.16%)
Jan 06, 2022 10.23 10.40 10.17 10.36 33,404 +0.03(+0.33%)
Jan 05, 2022 10.37 10.49 10.32 10.32 58,893 -0.22(-2.07%)
Jan 04, 2022 10.65 10.65 10.48 10.54 12,437 -0.08(-0.72%)
Jan 03, 2022 10.60 10.73 10.58 10.62 20,558 -0.08(-0.77%)
Dec 31, 2021 10.69 10.70 10.45 10.70 24,373 +0.13(+1.19%)
Dec 30, 2021 10.48 10.80 10.47 10.58 29,882 +0.09(+0.88%)
Dec 29, 2021 10.48 10.68 10.34 10.48 15,936 +0.04(+0.40%)
Dec 28, 2021 10.43 11.00 10.32 10.44 36,602 -0.07(-0.64%)
Dec 27, 2021 10.41 10.61 10.07 10.51 59,143 +0.05(+0.48%)
Dec 23, 2021 10.46 10.46 10.33 10.46 26,279 +0.03(+0.24%)
Dec 22, 2021 10.32 10.44 10.32 10.43 14,774 +0.10(+0.95%)
Dec 21, 2021 10.37 10.38 10.27 10.33 9,212 +0.06(+0.57%)
Dec 20, 2021 10.37 10.38 10.25 10.28 29,002 -0.07(-0.63%)
Dec 17, 2021 10.40 10.55 10.32 10.34 64,866 -0.18(-1.68%)
Dec 16, 2021 10.61 10.61 10.42 10.52 17,428 -0.01(-0.08%)
Dec 15, 2021 10.45 10.53 10.43 10.53 17,919 +0.08(+0.80%)
Dec 14, 2021 10.44 10.46 10.38 10.44 12,486 -0.03(-0.24%)
Dec 13, 2021 10.59 10.62 10.42 10.47 26,854 -0.04(-0.39%)
Dec 10, 2021 10.42 10.51 10.41 10.51 15,381 +0.07(+0.71%)
Dec 09, 2021 10.45 10.48 10.29 10.43 17,336 +0.05(+0.48%)
Dec 08, 2021 10.35 10.54 10.33 10.38 21,653 -0.11(-1.03%)
Dec 07, 2021 10.37 10.52 10.37 10.49 22,672 +0.13(+1.29%)
Dec 06, 2021 10.41 10.43 10.30 10.36 14,305 +0.04(+0.40%)
Dec 03, 2021 10.33 10.46 10.29 10.32 12,090 -0.02(-0.16%)
Dec 02, 2021 10.42 10.46 10.33 10.33 18,893 -0.09(-0.88%)
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.