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%)
Streaming Delayed Price Updated: 12:11 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 30, 2020 8.894 8.916 8.443 8.608 106,624 -0.31(-3.46%)
Apr 29, 2020 8.743 8.954 8.743 8.916 75,031 +0.30(+3.49%)
Apr 28, 2020 8.540 8.642 8.540 8.615 58,069 +0.05(+0.53%)
Apr 27, 2020 8.427 8.783 8.337 8.570 79,351 +0.14(+1.70%)
Apr 24, 2020 8.111 8.518 8.071 8.427 121,606 +0.48(+6.06%)
Apr 23, 2020 8.111 8.111 7.901 7.946 61,425 -0.08(-1.03%)
Apr 22, 2020 7.946 8.110 7.946 8.028 40,451 +0.13(+1.64%)
Apr 21, 2020 8.310 8.444 7.876 7.899 37,330 -0.56(-6.63%)
Apr 20, 2020 8.183 8.523 8.168 8.460 30,029 +0.05(+0.62%)
Apr 17, 2020 8.901 8.901 8.377 8.407 52,274 -0.12(-1.40%)
Apr 16, 2020 8.482 8.527 8.263 8.527 39,840 +0.14(+1.61%)
Apr 15, 2020 8.071 8.446 7.854 8.392 54,691 +0.25(+3.02%)
Apr 14, 2020 7.936 8.475 7.936 8.145 95,460 +0.31(+4.01%)
Apr 13, 2020 8.265 8.265 7.816 7.831 64,996 -0.46(-5.59%)
Apr 09, 2020 7.846 8.482 7.846 8.295 102,944 +0.52(+6.63%)
Apr 08, 2020 7.704 7.824 7.576 7.779 67,351 +0.23(+3.07%)
Apr 07, 2020 7.143 7.547 7.143 7.547 73,522 +0.63(+9.08%)
Apr 06, 2020 6.732 7.180 6.732 6.919 64,663 +0.25(+3.82%)
Apr 03, 2020 6.687 6.837 6.526 6.664 42,648 -0.17(-2.52%)
Apr 02, 2020 6.732 6.859 6.612 6.837 27,209 +0.04(+0.66%)
Apr 01, 2020 7.210 7.308 6.762 6.792 76,406 -0.61(-8.28%)
Mar 31, 2020 7.584 7.584 7.285 7.405 44,918 -0.10(-1.30%)
Mar 30, 2020 7.405 7.507 6.949 7.502 90,302 -0.13(-1.76%)
Mar 27, 2020 7.652 7.742 7.412 7.637 71,526 -0.19(-2.48%)
Mar 26, 2020 6.971 8.347 6.971 7.831 186,043 +0.79(+11.26%)
Mar 25, 2020 6.171 7.465 6.171 7.038 133,155 +0.88(+14.34%)
Mar 24, 2020 5.617 6.208 5.565 6.156 114,849 +0.80(+14.94%)
Mar 23, 2020 6.059 6.059 5.011 5.356 172,474 -0.88(-14.12%)
Mar 20, 2020 5.717 6.682 5.702 6.236 106,948 +0.60(+10.67%)
Mar 19, 2020 4.597 5.706 4.462 5.635 161,059 +0.65(+13.11%)
Mar 18, 2020 6.333 6.645 4.584 4.982 218,064 -1.72(-25.69%)
Mar 17, 2020 7.239 7.395 6.652 6.704 119,415 -0.34(-4.85%)
Mar 16, 2020 7.231 7.373 6.867 7.045 98,380 -0.54(-7.14%)
Mar 13, 2020 7.276 7.795 7.276 7.587 111,663 +0.54(+7.69%)
Mar 12, 2020 7.053 7.414 6.533 7.045 156,188 -1.14(-13.88%)
Mar 11, 2020 8.226 8.322 7.907 8.181 145,577 -0.10(-1.17%)
Mar 10, 2020 8.560 8.991 8.181 8.278 88,573 -0.05(-0.54%)
Mar 09, 2020 8.530 8.634 8.189 8.323 109,866 -0.56(-6.29%)
Mar 06, 2020 8.894 8.972 8.751 8.882 71,254 -0.15(-1.69%)
Mar 05, 2020 9.124 9.124 8.983 9.034 16,105 -0.13(-1.39%)
Mar 04, 2020 9.161 9.247 9.124 9.161 30,694 +0.16(+1.73%)
Mar 03, 2020 8.931 9.132 8.931 9.005 53,175 +0.13(+1.51%)
Mar 02, 2020 8.760 9.065 8.605 8.872 111,275 +0.42(+4.92%)
Feb 28, 2020 8.783 9.144 8.345 8.456 112,202 -0.33(-3.80%)
Feb 27, 2020 8.827 8.902 8.738 8.790 84,915 -0.15(-1.66%)
Feb 26, 2020 9.087 9.191 8.909 8.939 113,200 -0.15(-1.63%)
Feb 25, 2020 9.481 9.489 9.087 9.087 71,340 -0.32(-3.43%)
Feb 24, 2020 9.688 9.782 9.391 9.410 64,988 -0.35(-3.58%)
Feb 21, 2020 9.748 9.822 9.748 9.759 35,694 +0.03(+0.27%)
Feb 20, 2020 9.711 9.785 9.703 9.733 5,790 -0.01(-0.13%)
Feb 19, 2020 9.783 9.783 9.732 9.746 14,176 -0.01(-0.07%)
Feb 18, 2020 9.665 9.776 9.665 9.753 16,841 +0.06(+0.61%)
Feb 14, 2020 9.753 9.790 9.610 9.694 14,751 +0.09(+0.90%)
Feb 13, 2020 9.510 9.613 9.510 9.608 20,154 +0.03(+0.33%)
Feb 12, 2020 9.495 9.576 9.495 9.576 10,502 +0.03(+0.32%)
Feb 11, 2020 9.524 9.569 9.495 9.546 24,454 +0.02(+0.23%)
Feb 10, 2020 9.502 9.524 9.473 9.524 9,361 +0.04(+0.39%)
Feb 07, 2020 9.502 9.502 9.347 9.487 8,526 -0.01(-0.15%)
Feb 06, 2020 9.524 9.524 9.448 9.501 7,643 +0.01(+0.07%)
Feb 05, 2020 9.384 9.532 9.362 9.495 16,021 +0.13(+1.42%)
Feb 04, 2020 9.370 9.392 9.299 9.362 26,999 +0.01(+0.08%)
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.