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 )

8.455 +0.025 (+0.30%)
Official Closing Price Updated: 7:00 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 28, 2017 7.480 7.485 7.425 7.425 40,577 +0.01(+0.08%)
Apr 27, 2017 7.407 7.460 7.407 7.419 29,114 -0.03(-0.44%)
Apr 26, 2017 7.431 7.462 7.407 7.452 22,571 +0.02(+0.24%)
Apr 25, 2017 7.425 7.438 7.407 7.435 20,493 +0.02(+0.25%)
Apr 24, 2017 7.382 7.444 7.382 7.416 23,141 +0.02(+0.29%)
Apr 21, 2017 7.438 7.444 7.358 7.395 69,060 +0.03(+0.41%)
Apr 20, 2017 7.315 7.382 7.315 7.364 18,365 +0.02(+0.34%)
Apr 19, 2017 7.376 7.376 7.340 7.340 5,817 -0.02(-0.22%)
Apr 18, 2017 7.265 7.356 7.265 7.356 23,244 +0.07(+0.92%)
Apr 17, 2017 7.289 7.329 7.277 7.289 29,897 +0.01(+0.08%)
Apr 13, 2017 7.368 7.368 7.241 7.283 38,167 -0.04(-0.56%)
Apr 12, 2017 7.362 7.362 7.318 7.324 21,430 -0.04(-0.49%)
Apr 11, 2017 7.289 7.368 7.286 7.360 54,001 +0.03(+0.39%)
Apr 10, 2017 7.301 7.332 7.269 7.332 10,239 +0.04(+0.50%)
Apr 07, 2017 7.174 7.301 7.174 7.295 29,494 +0.05(+0.76%)
Apr 06, 2017 7.186 7.240 7.186 7.240 7,382 +0.06(+0.85%)
Apr 05, 2017 7.234 7.234 7.180 7.180 17,965 -0.03(-0.44%)
Apr 04, 2017 7.180 7.260 7.180 7.211 28,553 -0.03(-0.40%)
Apr 03, 2017 7.241 7.277 7.212 7.241 19,436 +0.01(+0.14%)
Mar 31, 2017 7.210 7.245 7.186 7.230 21,171 +0.04(+0.62%)
Mar 30, 2017 7.192 7.192 7.088 7.186 33,223 +0.05(+0.68%)
Mar 29, 2017 7.113 7.185 7.113 7.137 30,150 +0.02(+0.26%)
Mar 28, 2017 7.076 7.198 7.076 7.119 35,046 +0.01(+0.17%)
Mar 27, 2017 7.180 7.192 7.071 7.107 26,217 -0.03(-0.43%)
Mar 24, 2017 7.180 7.228 7.131 7.137 15,493 -0.05(-0.76%)
Mar 23, 2017 7.204 7.222 7.137 7.192 16,114 +0.05(+0.77%)
Mar 22, 2017 7.180 7.204 7.114 7.137 35,883 +0.02(+0.35%)
Mar 21, 2017 7.256 7.256 7.080 7.112 46,744 -0.12(-1.66%)
Mar 20, 2017 7.026 7.256 7.026 7.232 56,047 +0.18(+2.57%)
Mar 17, 2017 6.954 7.083 6.948 7.050 40,355 +0.08(+1.08%)
Mar 16, 2017 6.966 7.008 6.960 6.975 16,357 +0.05(+0.75%)
Mar 15, 2017 6.930 6.972 6.881 6.923 17,545 +0.05(+0.69%)
Mar 14, 2017 6.839 6.881 6.839 6.876 6,352 +0.03(+0.41%)
Mar 13, 2017 6.923 6.923 6.833 6.848 11,067 -0.03(-0.39%)
Mar 10, 2017 6.718 6.875 6.718 6.875 43,458 +0.17(+2.52%)
Mar 09, 2017 6.863 6.902 6.706 6.706 80,819 -0.18(-2.55%)
Mar 08, 2017 6.936 6.978 6.881 6.881 37,284 -0.08(-1.22%)
Mar 07, 2017 6.936 6.990 6.936 6.966 21,388 -0.02(-0.26%)
Mar 06, 2017 7.002 7.083 6.930 6.984 59,726 -0.06(-0.86%)
Mar 03, 2017 7.056 7.063 7.014 7.044 24,529 -0.02(-0.26%)
Mar 02, 2017 7.063 7.086 7.050 7.063 23,546 +0.00(+0.00%)
Mar 01, 2017 7.105 7.149 7.050 7.063 56,286 -0.06(-0.85%)
Feb 28, 2017 7.087 7.135 7.074 7.123 42,290 +0.07(+1.03%)
Feb 27, 2017 7.044 7.079 7.032 7.050 24,105 +0.03(+0.39%)
Feb 24, 2017 7.044 7.069 6.996 7.023 34,531 -0.01(-0.10%)
Feb 23, 2017 7.063 7.063 7.002 7.030 24,935 +0.02(+0.27%)
Feb 22, 2017 7.056 7.069 6.936 7.012 39,218 -0.03(-0.38%)
Feb 21, 2017 7.050 7.069 7.038 7.038 24,095 -0.01(-0.09%)
Feb 17, 2017 7.045 7.045 7.045 0 -0.02(-0.34%)
Feb 16, 2017 7.105 7.105 7.050 7.069 44,234 -0.02(-0.23%)
Feb 15, 2017 7.097 7.097 7.073 7.085 15,762 +0.01(+0.08%)
Feb 14, 2017 7.163 7.163 7.061 7.079 44,052 -0.07(-1.01%)
Feb 13, 2017 7.169 7.169 7.121 7.151 30,745 +0.02(+0.25%)
Feb 10, 2017 7.145 7.193 7.133 7.133 17,740 -0.03(-0.42%)
Feb 09, 2017 7.211 7.211 7.163 7.163 21,473 -0.03(-0.42%)
Feb 08, 2017 7.199 7.199 7.127 7.193 27,610 +0.02(+0.34%)
Feb 07, 2017 7.157 7.169 7.127 7.169 37,815 +0.05(+0.68%)
Feb 06, 2017 7.151 7.151 7.085 7.121 25,538 +0.00(+0.00%)
Feb 03, 2017 7.103 7.121 7.097 7.121 14,394 +0.05(+0.68%)
Feb 02, 2017 7.085 7.091 7.020 7.073 34,784 +0.02(+0.26%)
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.