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 )

8.430 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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, 2014 5.666 5.666 5.641 5.655 43,224 -0.01(-0.09%)
Apr 29, 2014 5.651 5.666 5.632 5.661 43,485 +0.01(+0.26%)
Apr 28, 2014 5.661 5.680 5.627 5.646 75,855 +0.00(+0.00%)
Apr 25, 2014 5.637 5.666 5.622 5.646 30,793 +0.01(+0.17%)
Apr 24, 2014 5.632 5.637 5.564 5.637 52,806 +0.00(+0.00%)
Apr 23, 2014 5.593 5.661 5.593 5.637 45,218 +0.02(+0.35%)
Apr 22, 2014 5.583 5.637 5.578 5.617 52,579 +0.01(+0.21%)
Apr 21, 2014 5.598 5.607 5.584 5.605 40,347 +0.01(+0.25%)
Apr 17, 2014 5.553 5.591 5.591 5.591 29,823 +0.04(+0.80%)
Apr 16, 2014 5.529 5.548 5.529 5.547 17,767 -0.00(-0.02%)
Apr 15, 2014 5.524 5.548 5.509 5.548 55,079 +0.02(+0.44%)
Apr 14, 2014 5.504 5.553 5.490 5.524 68,707 +0.05(+0.94%)
Apr 11, 2014 5.490 5.504 5.471 5.472 28,329 -0.03(-0.50%)
Apr 10, 2014 5.485 5.509 5.485 5.500 47,433 +0.04(+0.65%)
Apr 09, 2014 5.471 5.471 5.446 5.464 64,324 -0.01(-0.21%)
Apr 08, 2014 5.514 5.514 5.471 5.475 50,187 -0.03(-0.61%)
Apr 07, 2014 5.500 5.514 5.480 5.509 84,306 +0.01(+0.26%)
Apr 04, 2014 5.514 5.587 5.490 5.495 92,095 +0.00(+0.09%)
Apr 03, 2014 5.504 5.517 5.485 5.490 43,150 +0.00(+0.09%)
Apr 02, 2014 5.485 5.524 5.461 5.485 140,394 +0.01(+0.18%)
Apr 01, 2014 5.480 5.495 5.473 5.475 38,138 -0.00(-0.09%)
Mar 31, 2014 5.480 5.495 5.461 5.480 73,868 -0.02(-0.34%)
Mar 28, 2014 5.461 5.500 5.432 5.499 48,966 +0.07(+1.24%)
Mar 27, 2014 5.456 5.456 5.408 5.432 50,697 -0.00(-0.09%)
Mar 26, 2014 5.456 5.475 5.427 5.437 48,348 -0.01(-0.26%)
Mar 25, 2014 5.398 5.451 5.398 5.451 85,126 +0.04(+0.80%)
Mar 24, 2014 5.480 5.480 5.408 5.408 64,886 -0.03(-0.62%)
Mar 21, 2014 5.413 5.466 5.408 5.442 54,549 +0.03(+0.63%)
Mar 20, 2014 5.413 5.495 5.408 5.408 129,915 -0.01(-0.15%)
Mar 19, 2014 5.373 5.445 5.373 5.416 117,861 +0.05(+0.98%)
Mar 18, 2014 5.287 5.363 5.276 5.363 103,638 +0.10(+1.82%)
Mar 17, 2014 5.277 5.282 5.263 5.267 74,597 +0.01(+0.27%)
Mar 14, 2014 5.277 5.282 5.233 5.253 43,533 -0.01(-0.18%)
Mar 13, 2014 5.277 5.277 5.258 5.263 28,358 +0.01(+0.18%)
Mar 12, 2014 5.205 5.282 5.205 5.253 38,403 +0.03(+0.64%)
Mar 11, 2014 5.186 5.248 5.186 5.219 53,445 +0.01(+0.18%)
Mar 10, 2014 5.219 5.229 5.200 5.210 84,830 +0.02(+0.46%)
Mar 07, 2014 5.191 5.215 5.181 5.186 41,563 -0.00(-0.09%)
Mar 06, 2014 5.210 5.224 5.191 5.191 69,014 -0.02(-0.37%)
Mar 05, 2014 5.215 5.267 5.205 5.210 127,398 -0.00(-0.09%)
Mar 04, 2014 5.210 5.253 5.210 5.215 48,400 +0.01(+0.18%)
Mar 03, 2014 5.195 5.219 5.191 5.205 63,763 -0.01(-0.11%)
Feb 28, 2014 5.210 5.224 5.186 5.211 46,931 +0.02(+0.48%)
Feb 27, 2014 5.181 5.205 5.181 5.186 13,926 -0.00(-0.06%)
Feb 26, 2014 5.181 5.191 5.181 5.189 14,187 +0.00(+0.06%)
Feb 25, 2014 5.181 5.200 5.181 5.186 30,740 +0.00(+0.09%)
Feb 24, 2014 5.219 5.239 5.181 5.181 68,622 -0.06(-1.10%)
Feb 21, 2014 5.181 5.239 5.181 5.239 68,708 +0.09(+1.68%)
Feb 20, 2014 5.181 5.195 5.133 5.152 112,541 -0.05(-1.01%)
Feb 19, 2014 5.162 5.229 5.162 5.205 55,144 +0.02(+0.31%)
Feb 18, 2014 5.175 5.217 5.170 5.189 157,594 +0.00(+0.00%)
Feb 14, 2014 5.189 5.189 5.189 5.189 67,994 -0.02(-0.46%)
Feb 13, 2014 5.127 5.303 5.127 5.213 105,843 +0.05(+1.02%)
Feb 12, 2014 5.142 5.161 5.132 5.161 45,982 +0.02(+0.46%)
Feb 11, 2014 5.118 5.165 5.118 5.137 44,215 -0.00(-0.09%)
Feb 10, 2014 5.137 5.159 5.122 5.142 39,248 -0.02(-0.37%)
Feb 07, 2014 5.118 5.161 5.094 5.161 82,416 +0.07(+1.40%)
Feb 06, 2014 5.037 5.108 5.037 5.089 72,878 +0.06(+1.15%)
Feb 05, 2014 5.032 5.041 5.022 5.031 41,390 -0.04(-0.77%)
Feb 04, 2014 5.003 5.099 5.003 5.070 145,258 +0.05(+1.04%)
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.