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 29, 2016 6.734 6.780 6.729 6.780 31,916 +0.06(+0.84%)
Apr 28, 2016 6.723 6.808 6.689 6.723 35,168 -0.01(-0.08%)
Apr 27, 2016 6.757 6.757 6.689 6.729 30,447 +0.00(+0.00%)
Apr 26, 2016 6.695 6.797 6.695 6.729 53,270 +0.03(+0.42%)
Apr 25, 2016 6.734 6.757 6.700 6.700 17,770 -0.08(-1.17%)
Apr 22, 2016 6.825 6.836 6.695 6.780 41,069 -0.04(-0.58%)
Apr 21, 2016 6.814 6.870 6.780 6.819 23,596 +0.05(+0.75%)
Apr 20, 2016 6.876 6.921 6.769 6.769 54,454 -0.04(-0.63%)
Apr 19, 2016 6.784 6.812 6.716 6.812 39,015 +0.07(+1.09%)
Apr 18, 2016 6.620 6.750 6.547 6.739 34,344 +0.12(+1.79%)
Apr 15, 2016 6.654 6.654 6.564 6.620 39,114 +0.04(+0.60%)
Apr 14, 2016 6.626 6.648 6.550 6.581 28,362 -0.01(-0.17%)
Apr 13, 2016 6.609 6.654 6.569 6.592 47,087 -0.08(-1.18%)
Apr 12, 2016 6.750 6.767 6.670 6.671 43,468 -0.11(-1.66%)
Apr 11, 2016 6.767 6.840 6.688 6.784 46,323 +0.03(+0.50%)
Apr 08, 2016 6.739 6.806 6.682 6.750 39,084 +0.06(+0.93%)
Apr 07, 2016 6.688 6.733 6.637 6.688 36,422 +0.02(+0.34%)
Apr 06, 2016 6.637 6.722 6.637 6.665 17,240 +0.06(+0.94%)
Apr 05, 2016 6.553 6.603 6.496 6.603 51,102 -0.01(-0.09%)
Apr 04, 2016 6.671 6.671 6.564 6.609 28,932 -0.04(-0.59%)
Apr 01, 2016 6.648 6.682 6.615 6.648 71,643 -0.01(-0.08%)
Mar 31, 2016 6.761 6.761 6.626 6.654 29,166 -0.11(-1.58%)
Mar 30, 2016 6.705 6.761 6.553 6.761 36,570 +0.08(+1.18%)
Mar 29, 2016 6.750 6.767 6.671 6.682 53,349 -0.04(-0.59%)
Mar 28, 2016 6.677 6.722 6.623 6.722 92,100 +0.10(+1.45%)
Mar 24, 2016 6.643 6.626 6.626 6.626 36,708 -0.02(-0.34%)
Mar 23, 2016 6.586 6.648 6.572 6.648 24,718 +0.08(+1.20%)
Mar 22, 2016 6.519 6.609 6.519 6.569 60,176 +0.01(+0.17%)
Mar 21, 2016 6.615 6.677 6.497 6.558 41,751 +0.01(+0.11%)
Mar 18, 2016 6.573 6.613 6.529 6.551 40,195 +0.03(+0.43%)
Mar 17, 2016 6.444 6.573 6.444 6.523 35,150 +0.10(+1.57%)
Mar 16, 2016 6.416 6.484 6.381 6.422 22,573 +0.03(+0.44%)
Mar 15, 2016 6.528 6.579 6.366 6.394 55,012 -0.12(-1.90%)
Mar 14, 2016 6.444 6.540 6.433 6.518 40,247 +0.05(+0.79%)
Mar 11, 2016 6.416 6.477 6.377 6.467 34,877 +0.07(+1.05%)
Mar 10, 2016 6.416 6.416 6.372 6.400 28,535 +0.04(+0.60%)
Mar 09, 2016 6.299 6.372 6.265 6.361 14,413 +0.09(+1.45%)
Mar 08, 2016 6.344 6.344 6.220 6.271 29,644 -0.08(-1.24%)
Mar 07, 2016 6.360 6.366 6.310 6.349 37,799 +0.02(+0.27%)
Mar 04, 2016 6.265 6.332 6.259 6.332 27,961 +0.07(+1.10%)
Mar 03, 2016 6.237 6.271 6.220 6.263 16,668 +0.01(+0.15%)
Mar 02, 2016 6.259 6.299 6.232 6.254 40,113 +0.05(+0.82%)
Mar 01, 2016 6.287 6.297 6.164 6.203 40,249 -0.02(-0.27%)
Feb 29, 2016 6.316 6.316 6.198 6.220 61,629 -0.04(-0.63%)
Feb 26, 2016 6.344 6.428 6.215 6.259 72,669 -0.04(-0.62%)
Feb 25, 2016 6.265 6.316 6.220 6.299 99,408 +0.06(+0.99%)
Feb 24, 2016 6.203 6.304 6.147 6.237 64,784 +0.02(+0.27%)
Feb 23, 2016 6.159 6.220 6.153 6.220 127,295 +0.06(+0.91%)
Feb 22, 2016 6.181 6.240 6.153 6.164 74,673 +0.02(+0.36%)
Feb 19, 2016 6.091 6.147 6.080 6.142 62,742 +0.04(+0.74%)
Feb 18, 2016 6.131 6.131 6.063 6.097 36,924 +0.01(+0.12%)
Feb 17, 2016 5.973 6.095 5.957 6.090 79,348 +0.16(+2.72%)
Feb 16, 2016 5.951 5.956 5.900 5.928 45,343 +0.04(+0.66%)
Feb 12, 2016 5.873 5.889 5.889 5.889 25,150 +0.07(+1.15%)
Feb 11, 2016 5.928 5.928 5.778 5.822 71,320 -0.17(-2.79%)
Feb 10, 2016 5.834 6.118 5.834 5.989 188,535 +0.14(+2.38%)
Feb 09, 2016 5.845 5.962 5.795 5.850 91,830 -0.11(-1.87%)
Feb 08, 2016 5.984 6.040 5.870 5.962 47,308 -0.07(-1.20%)
Feb 05, 2016 6.112 6.188 6.006 6.034 56,846 -0.08(-1.28%)
Feb 04, 2016 6.056 6.168 6.056 6.112 53,987 +0.07(+1.11%)
Feb 03, 2016 6.056 6.056 6.012 6.045 66,529 -0.02(-0.26%)
Feb 02, 2016 6.028 6.067 6.005 6.061 31,276 +0.02(+0.35%)
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.