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 )

8.480 +0.050 (+0.59%)
Streaming Delayed Price Updated: 9:45 AM 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, 2003 4.273 4.273 4.196 4.210 63,105 -0.04(-0.94%)
Apr 29, 2003 4.290 4.313 4.236 4.250 66,095 -0.03(-0.70%)
Apr 28, 2003 4.330 4.397 4.280 4.280 109,462 -0.08(-1.92%)
Apr 25, 2003 4.380 4.404 4.347 4.363 37,982 -0.02(-0.38%)
Apr 24, 2003 4.373 4.380 4.313 4.380 35,889 +0.03(+0.77%)
Apr 23, 2003 4.313 4.347 4.283 4.347 60,413 +0.02(+0.39%)
Apr 22, 2003 4.424 4.424 4.320 4.330 133,089 -0.09(-1.97%)
Apr 21, 2003 4.447 4.447 4.397 4.417 216,531 -0.04(-0.83%)
Apr 17, 2003 4.474 4.474 4.450 4.454 32,001 -0.01(-0.22%)
Apr 16, 2003 4.447 4.464 4.414 4.464 88,227 +0.05(+1.06%)
Apr 15, 2003 4.427 4.447 4.414 4.417 59,815 +0.00(+0.08%)
Apr 14, 2003 4.417 4.440 4.414 4.414 35,590 -0.00(-0.08%)
Apr 11, 2003 4.394 4.424 4.383 4.417 49,048 +0.02(+0.53%)
Apr 10, 2003 4.330 4.414 4.253 4.394 76,862 +0.03(+0.69%)
Apr 09, 2003 4.330 4.367 4.330 4.363 20,337 +0.06(+1.40%)
Apr 08, 2003 4.280 4.337 4.253 4.303 42,468 +0.04(+0.94%)
Apr 07, 2003 4.280 4.307 4.253 4.263 26,318 -0.06(-1.32%)
Apr 04, 2003 4.270 4.323 4.256 4.320 57,422 +0.05(+1.17%)
Apr 03, 2003 4.333 4.333 4.266 4.270 23,627 -0.03(-0.70%)
Apr 02, 2003 4.347 4.380 4.266 4.300 46,356 -0.08(-1.83%)
Apr 01, 2003 4.373 4.390 4.297 4.380 27,515 +0.03(+0.77%)
Mar 31, 2003 4.163 4.347 4.163 4.347 84,040 +0.10(+2.28%)
Mar 28, 2003 4.280 4.297 4.246 4.250 22,131 -0.00(-0.08%)
Mar 27, 2003 4.230 4.327 4.200 4.253 26,019 +0.02(+0.55%)
Mar 26, 2003 4.323 4.370 4.230 4.230 134,584 -0.09(-2.09%)
Mar 25, 2003 4.297 4.323 4.263 4.320 39,179 +0.02(+0.54%)
Mar 24, 2003 4.146 4.297 4.146 4.297 67,890 +0.15(+3.71%)
Mar 21, 2003 4.233 4.250 4.119 4.143 50,543 -0.09(-2.21%)
Mar 20, 2003 4.317 4.317 4.236 4.236 53,833 -0.09(-2.16%)
Mar 19, 2003 4.360 4.370 4.297 4.330 41,272 +0.00(+0.08%)
Mar 18, 2003 4.363 4.414 4.327 4.327 22,430 -0.07(-1.60%)
Mar 17, 2003 4.430 4.430 4.370 4.397 41,272 -0.05(-1.13%)
Mar 14, 2003 4.380 4.447 4.357 4.447 64,002 +0.07(+1.53%)
Mar 13, 2003 4.363 4.380 4.363 4.380 29,309 +0.03(+0.77%)
Mar 12, 2003 4.397 4.427 4.347 4.347 65,497 -0.05(-1.22%)
Mar 11, 2003 4.347 4.480 4.347 4.400 41,272 +0.07(+1.62%)
Mar 10, 2003 4.313 4.397 4.313 4.330 63,404 -0.01(-0.23%)
Mar 07, 2003 4.297 4.347 4.297 4.340 62,806 +0.05(+1.17%)
Mar 06, 2003 4.260 4.313 4.260 4.290 56,824 +0.07(+1.58%)
Mar 05, 2003 4.273 4.303 4.223 4.223 26,318 -0.03(-0.79%)
Mar 04, 2003 4.303 4.303 4.213 4.256 37,683 -0.05(-1.09%)
Mar 03, 2003 4.236 4.303 4.236 4.303 31,403 +0.10(+2.39%)
Feb 28, 2003 4.240 4.300 4.193 4.203 54,431 -0.04(-0.87%)
Feb 27, 2003 4.240 4.430 4.240 4.240 97,798 -0.03(-0.78%)
Feb 26, 2003 4.223 4.273 4.203 4.273 32,599 +0.08(+1.83%)
Feb 25, 2003 4.206 4.273 4.196 4.196 53,833 -0.01(-0.16%)
Feb 24, 2003 4.210 4.246 4.163 4.203 51,740 -0.02(-0.40%)
Feb 21, 2003 4.220 4.230 4.163 4.220 40,674 +0.03(+0.72%)
Feb 20, 2003 4.206 4.230 4.180 4.190 47,852 -0.05(-1.18%)
Feb 19, 2003 4.263 4.263 4.193 4.240 74,470 -0.01(-0.16%)
Feb 18, 2003 4.196 4.246 4.196 4.246 54,731 +0.08(+2.01%)
Feb 14, 2003 4.240 4.256 4.163 4.163 59,217 -0.02(-0.56%)
Feb 13, 2003 4.153 4.260 4.153 4.186 50,543 +0.01(+0.16%)
Feb 12, 2003 4.260 4.260 4.180 4.180 57,721 -0.07(-1.57%)
Feb 11, 2003 4.186 4.263 4.186 4.246 42,169 +0.09(+2.25%)
Feb 10, 2003 4.253 4.263 4.153 4.153 69,983 -0.07(-1.58%)
Feb 07, 2003 4.246 4.260 4.190 4.220 29,309 +0.01(+0.16%)
Feb 06, 2003 4.146 4.236 4.136 4.213 42,767 +0.03(+0.80%)
Feb 05, 2003 4.213 4.246 4.163 4.180 34,991 -0.06(-1.42%)
Feb 04, 2003 4.246 4.256 4.216 4.240 33,496 +0.02(+0.40%)
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.