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 )

8.450 +0.020 (+0.24%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 5, 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 (%)
Apr 30, 2002 3.979 4.012 3.945 3.996 23,327 +0.02(+0.42%)
Apr 29, 2002 3.945 3.979 3.895 3.979 21,533 +0.03(+0.85%)
Apr 26, 2002 3.845 3.962 3.845 3.945 23,926 +0.01(+0.17%)
Apr 25, 2002 3.909 3.945 3.895 3.939 12,561 +0.04(+1.03%)
Apr 24, 2002 3.912 3.979 3.895 3.899 21,234 +0.00(+0.09%)
Apr 23, 2002 3.862 3.895 3.845 3.895 12,860 +0.07(+1.75%)
Apr 22, 2002 3.889 3.949 3.812 3.828 36,188 -0.06(-1.46%)
Apr 19, 2002 3.855 3.885 3.855 3.885 17,047 -0.01(-0.17%)
Apr 18, 2002 3.892 3.892 3.885 3.892 15,851 +0.01(+0.34%)
Apr 17, 2002 3.778 3.892 3.778 3.879 22,131 +0.06(+1.67%)
Apr 16, 2002 3.895 3.895 3.762 3.815 36,188 -0.08(-2.06%)
Apr 15, 2002 3.862 3.895 3.845 3.895 71,180 -0.02(-0.51%)
Apr 12, 2002 3.976 3.976 3.912 3.915 22,430 -0.03(-0.76%)
Apr 11, 2002 3.962 3.966 3.919 3.945 1,315,938 +0.00(+0.00%)
Apr 10, 2002 3.952 3.996 3.945 3.945 27,515 +0.03(+0.68%)
Apr 09, 2002 3.889 3.952 3.889 3.919 9,570 +0.01(+0.17%)
Apr 08, 2002 3.879 3.945 3.879 3.912 14,056 +0.05(+1.30%)
Apr 05, 2002 3.929 3.962 3.845 3.862 32,300 -0.03(-0.86%)
Apr 04, 2002 3.945 3.945 3.872 3.895 14,056 -0.08(-2.10%)
Apr 03, 2002 3.902 3.979 3.845 3.979 29,010 +0.08(+2.06%)
Apr 02, 2002 3.912 3.912 3.899 3.899 1,375,753 -0.05(-1.19%)
Apr 01, 2002 3.929 3.945 3.929 3.945 16,150 +0.04(+0.94%)
Mar 29, 2002 3.942 3.942 3.909 3.909 5,383 +0.00(+0.00%)
Mar 28, 2002 3.942 3.942 3.909 3.909 5,383 -0.02(-0.51%)
Mar 27, 2002 3.865 3.929 3.862 3.929 20,038 +0.05(+1.21%)
Mar 26, 2002 3.912 3.929 3.879 3.882 15,551 -0.03(-0.77%)
Mar 25, 2002 3.879 3.912 3.872 3.912 34,692 +0.02(+0.43%)
Mar 22, 2002 3.912 3.912 3.879 3.895 20,636 -0.02(-0.43%)
Mar 21, 2002 3.925 3.925 3.895 3.912 17,645 -0.01(-0.17%)
Mar 20, 2002 3.895 3.929 3.882 3.919 30,206 -0.01(-0.26%)
Mar 19, 2002 3.905 3.929 3.879 3.929 23,926 +0.03(+0.69%)
Mar 18, 2002 3.879 3.902 3.879 3.902 9,271 +0.02(+0.60%)
Mar 15, 2002 3.872 3.902 3.862 3.879 9,869 -0.02(-0.60%)
Mar 14, 2002 3.818 3.902 3.818 3.902 24,524 +0.08(+2.01%)
Mar 13, 2002 3.812 3.862 3.812 3.825 60,413 +0.03(+0.79%)
Mar 12, 2002 3.752 3.905 3.752 3.795 52,637 +0.05(+1.34%)
Mar 11, 2002 3.855 3.872 3.745 3.745 56,824 -0.07(-1.93%)
Mar 08, 2002 3.882 3.895 3.818 3.818 47,852 -0.08(-2.14%)
Mar 07, 2002 3.912 3.912 3.902 3.902 14,654 -0.01(-0.26%)
Mar 06, 2002 3.945 3.945 3.912 3.912 25,122 -0.03(-0.85%)
Mar 05, 2002 4.016 4.016 3.945 3.945 23,028 -0.05(-1.26%)
Mar 04, 2002 4.022 4.026 3.986 3.996 3,379,568 +0.01(+0.17%)
Mar 01, 2002 4.029 4.029 3.986 3.989 11,364 -0.02(-0.58%)
Feb 28, 2002 4.036 4.036 4.012 4.012 20,636 +0.00(+0.00%)
Feb 27, 2002 3.986 4.012 3.986 4.012 5,682 +0.03(+0.67%)
Feb 26, 2002 4.016 4.016 3.986 3.986 27,515 -0.03(-0.75%)
Feb 25, 2002 4.036 4.046 4.016 4.016 34,692 +0.00(+0.08%)
Feb 22, 2002 4.129 4.129 4.012 4.012 25,720 -0.11(-2.76%)
Feb 21, 2002 4.046 4.129 3.986 4.126 58,020 +0.07(+1.82%)
Feb 20, 2002 4.029 4.052 4.029 4.052 16,449 +0.06(+1.42%)
Feb 19, 2002 3.945 4.012 3.945 3.996 19,439 +0.02(+0.42%)
Feb 18, 2002 3.932 4.002 3.932 3.979 8,075 +0.00(+0.00%)
Feb 15, 2002 3.932 4.002 3.932 3.979 8,075 +0.02(+0.42%)
Feb 14, 2002 3.929 4.006 3.879 3.962 49,945 +0.02(+0.42%)
Feb 13, 2002 3.929 3.945 3.912 3.945 5,981 +0.02(+0.43%)
Feb 12, 2002 3.935 3.935 3.872 3.929 36,786 -0.01(-0.25%)
Feb 11, 2002 4.012 4.042 3.935 3.939 23,926 -0.09(-2.24%)
Feb 08, 2002 3.939 4.029 3.939 4.029 15,252 +0.07(+1.69%)
Feb 07, 2002 3.962 4.012 3.929 3.962 30,804 +0.00(+0.00%)
Feb 06, 2002 3.976 3.979 3.962 3.962 16,449 -0.00(-0.08%)
Feb 05, 2002 3.979 4.079 3.966 3.966 26,019 -0.01(-0.34%)
Feb 04, 2002 4.012 4.029 3.979 3.979 538,338 -0.03(-0.83%)
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.