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, 2018 7.058 7.067 7.019 7.019 56,744 -0.06(-0.83%)
Apr 27, 2018 7.071 7.088 7.055 7.078 13,336 +0.03(+0.47%)
Apr 26, 2018 7.072 7.077 7.045 7.045 36,658 -0.03(-0.37%)
Apr 25, 2018 7.012 7.072 7.012 7.072 33,871 +0.03(+0.47%)
Apr 24, 2018 7.012 7.078 7.012 7.039 46,040 +0.00(+0.00%)
Apr 23, 2018 7.058 7.076 7.026 7.039 52,332 -0.04(-0.53%)
Apr 20, 2018 7.058 7.091 7.045 7.076 61,386 +0.01(+0.12%)
Apr 19, 2018 7.035 7.087 7.035 7.068 33,054 -0.01(-0.18%)
Apr 18, 2018 7.107 7.146 7.068 7.081 49,825 -0.04(-0.55%)
Apr 17, 2018 7.100 7.133 7.100 7.120 38,023 +0.01(+0.09%)
Apr 16, 2018 7.139 7.159 7.113 7.113 14,574 -0.01(-0.18%)
Apr 13, 2018 7.055 7.146 7.055 7.126 48,405 +0.06(+0.83%)
Apr 12, 2018 7.120 7.165 7.068 7.068 82,242 -0.07(-0.91%)
Apr 11, 2018 7.074 7.159 7.074 7.133 70,694 +0.05(+0.74%)
Apr 10, 2018 7.100 7.126 7.061 7.081 95,819 +0.01(+0.09%)
Apr 09, 2018 7.120 7.120 7.048 7.074 62,856 +0.01(+0.09%)
Apr 06, 2018 7.061 7.094 7.041 7.068 78,163 +0.01(+0.18%)
Apr 05, 2018 7.028 7.068 7.015 7.055 50,843 +0.02(+0.28%)
Apr 04, 2018 6.989 7.041 6.989 7.035 40,607 -0.01(-0.19%)
Apr 03, 2018 7.055 7.074 7.015 7.048 44,016 +0.01(+0.09%)
Apr 02, 2018 7.087 7.087 7.015 7.041 56,292 -0.05(-0.64%)
Mar 29, 2018 7.087 7.087 7.087 0 +0.04(+0.56%)
Mar 28, 2018 6.976 7.048 6.976 7.048 26,503 +0.01(+0.09%)
Mar 27, 2018 7.061 7.061 6.970 7.041 80,714 +0.01(+0.19%)
Mar 26, 2018 7.015 7.028 6.976 7.028 60,981 -0.01(-0.09%)
Mar 23, 2018 7.041 7.048 6.989 7.035 32,809 -0.01(-0.09%)
Mar 22, 2018 6.989 7.041 6.989 7.041 52,841 +0.01(+0.09%)
Mar 21, 2018 7.022 7.051 7.009 7.035 49,304 -0.02(-0.22%)
Mar 20, 2018 7.044 7.103 7.018 7.051 60,192 -0.06(-0.82%)
Mar 19, 2018 7.103 7.115 7.044 7.109 81,710 -0.03(-0.45%)
Mar 16, 2018 7.109 7.141 7.103 7.141 37,306 +0.01(+0.09%)
Mar 15, 2018 7.135 7.155 7.115 7.135 40,588 -0.04(-0.54%)
Mar 14, 2018 7.161 7.180 7.115 7.174 47,003 -0.01(-0.09%)
Mar 13, 2018 7.148 7.180 7.141 7.180 62,873 +0.01(+0.09%)
Mar 12, 2018 7.161 7.174 7.128 7.174 44,432 +0.00(+0.00%)
Mar 09, 2018 7.128 7.174 7.128 7.174 29,244 +0.00(+0.00%)
Mar 08, 2018 7.141 7.174 7.135 7.174 55,046 +0.01(+0.09%)
Mar 07, 2018 7.122 7.167 46,588 -0.03(-0.36%)
Mar 06, 2018 7.083 7.193 7.071 7.193 73,801 +0.08(+1.19%)
Mar 05, 2018 7.077 7.122 7.044 7.109 161,341 -0.03(-0.36%)
Mar 02, 2018 7.109 7.161 7.109 7.135 41,091 -0.06(-0.81%)
Mar 01, 2018 7.161 7.213 7.154 7.193 46,944 -0.01(-0.18%)
Feb 28, 2018 7.187 7.213 7.154 7.206 61,150 +0.04(+0.54%)
Feb 27, 2018 7.187 7.187 7.122 7.167 35,704 +0.01(+0.18%)
Feb 26, 2018 7.148 7.174 7.122 7.154 103,590 +0.01(+0.18%)
Feb 23, 2018 7.154 7.174 7.141 7.141 19,046 -0.01(-0.18%)
Feb 22, 2018 7.141 7.200 7.122 7.154 33,408 -0.03(-0.36%)
Feb 21, 2018 7.135 7.180 7.135 7.180 33,593 +0.03(+0.36%)
Feb 20, 2018 7.200 7.206 7.135 7.154 42,956 -0.04(-0.58%)
Feb 16, 2018 7.196 7.196 7.196 0 -0.03(-0.36%)
Feb 15, 2018 7.177 7.235 7.177 7.222 27,050 -0.04(-0.53%)
Feb 14, 2018 7.196 7.280 7.177 7.260 63,066 +0.01(+0.18%)
Feb 13, 2018 7.183 7.247 7.170 7.247 59,936 -0.01(-0.09%)
Feb 12, 2018 7.189 7.254 7.157 7.254 46,335 +0.06(+0.90%)
Feb 09, 2018 7.177 7.189 7.130 7.189 47,974 -0.03(-0.36%)
Feb 08, 2018 7.183 7.215 7.138 7.215 65,746 +0.01(+0.09%)
Feb 07, 2018 7.093 7.222 7.093 7.209 58,782 +0.06(+0.90%)
Feb 06, 2018 6.996 7.144 6.996 7.144 62,840 +0.11(+1.62%)
Feb 05, 2018 7.099 7.099 6.996 7.031 110,880 -0.07(-0.97%)
Feb 02, 2018 7.054 7.099 7.035 7.099 137,290 -0.01(-0.18%)
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.