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 )

8.270 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 5.699 5.699 5.675 5.689 42,969 -0.01(-0.09%)
Apr 29, 2014 5.685 5.699 5.665 5.694 43,229 +0.01(+0.26%)
Apr 28, 2014 5.694 5.714 5.660 5.680 75,408 +0.00(+0.00%)
Apr 25, 2014 5.670 5.699 5.655 5.680 30,612 +0.01(+0.17%)
Apr 24, 2014 5.665 5.670 5.597 5.670 52,494 +0.00(+0.00%)
Apr 23, 2014 5.626 5.694 5.626 5.670 44,951 +0.02(+0.35%)
Apr 22, 2014 5.616 5.670 5.611 5.650 52,269 +0.01(+0.21%)
Apr 21, 2014 5.631 5.641 5.617 5.639 40,109 +0.01(+0.25%)
Apr 17, 2014 5.586 5.625 5.625 5.625 29,647 +0.04(+0.80%)
Apr 16, 2014 5.561 5.581 5.561 5.580 17,662 -0.00(-0.02%)
Apr 15, 2014 5.556 5.581 5.542 5.581 54,755 +0.02(+0.44%)
Apr 14, 2014 5.537 5.586 5.522 5.556 68,302 +0.05(+0.94%)
Apr 11, 2014 5.522 5.537 5.504 5.505 28,162 -0.03(-0.50%)
Apr 10, 2014 5.518 5.542 5.518 5.532 47,153 +0.04(+0.65%)
Apr 09, 2014 5.503 5.503 5.479 5.496 63,945 -0.01(-0.21%)
Apr 08, 2014 5.547 5.547 5.503 5.508 49,892 -0.03(-0.61%)
Apr 07, 2014 5.532 5.547 5.513 5.542 83,809 +0.01(+0.26%)
Apr 04, 2014 5.547 5.620 5.522 5.527 91,552 +0.00(+0.09%)
Apr 03, 2014 5.537 5.550 5.518 5.522 42,896 +0.00(+0.09%)
Apr 02, 2014 5.518 5.556 5.493 5.518 139,567 +0.01(+0.18%)
Apr 01, 2014 5.513 5.527 5.505 5.508 37,913 -0.00(-0.09%)
Mar 31, 2014 5.513 5.527 5.493 5.513 73,432 -0.02(-0.34%)
Mar 28, 2014 5.493 5.532 5.465 5.532 48,677 +0.07(+1.24%)
Mar 27, 2014 5.489 5.489 5.440 5.464 50,398 -0.00(-0.09%)
Mar 26, 2014 5.489 5.507 5.459 5.469 48,063 -0.01(-0.26%)
Mar 25, 2014 5.430 5.484 5.430 5.484 84,624 +0.04(+0.80%)
Mar 24, 2014 5.513 5.513 5.440 5.440 64,503 -0.03(-0.62%)
Mar 21, 2014 5.445 5.498 5.440 5.474 54,228 +0.03(+0.63%)
Mar 20, 2014 5.445 5.527 5.440 5.440 129,149 -0.01(-0.15%)
Mar 19, 2014 5.405 5.477 5.405 5.448 117,166 +0.05(+0.98%)
Mar 18, 2014 5.318 5.395 5.308 5.395 103,027 +0.10(+1.82%)
Mar 17, 2014 5.308 5.313 5.294 5.299 74,157 +0.01(+0.27%)
Mar 14, 2014 5.308 5.313 5.264 5.284 43,276 -0.01(-0.18%)
Mar 13, 2014 5.308 5.308 5.289 5.294 28,190 +0.01(+0.18%)
Mar 12, 2014 5.236 5.313 5.236 5.284 38,177 +0.03(+0.64%)
Mar 11, 2014 5.217 5.279 5.217 5.250 53,130 +0.01(+0.18%)
Mar 10, 2014 5.250 5.260 5.231 5.241 84,330 +0.02(+0.46%)
Mar 07, 2014 5.221 5.246 5.212 5.217 41,318 -0.00(-0.09%)
Mar 06, 2014 5.241 5.255 5.221 5.221 68,607 -0.02(-0.37%)
Mar 05, 2014 5.246 5.299 5.236 5.241 126,647 -0.00(-0.09%)
Mar 04, 2014 5.241 5.284 5.241 5.246 48,115 +0.01(+0.18%)
Mar 03, 2014 5.226 5.250 5.221 5.236 63,387 -0.01(-0.11%)
Feb 28, 2014 5.241 5.255 5.217 5.242 46,654 +0.03(+0.48%)
Feb 27, 2014 5.212 5.235 5.212 5.217 13,844 -0.00(-0.06%)
Feb 26, 2014 5.212 5.221 5.212 5.219 14,103 +0.00(+0.06%)
Feb 25, 2014 5.212 5.231 5.212 5.217 30,559 +0.00(+0.09%)
Feb 24, 2014 5.250 5.270 5.212 5.212 68,218 -0.06(-1.10%)
Feb 21, 2014 5.212 5.270 5.212 5.270 68,303 +0.09(+1.68%)
Feb 20, 2014 5.212 5.226 5.164 5.183 111,878 -0.05(-1.01%)
Feb 19, 2014 5.192 5.260 5.192 5.236 54,819 +0.02(+0.30%)
Feb 18, 2014 5.206 5.248 5.201 5.220 156,665 +0.00(+0.00%)
Feb 14, 2014 5.220 5.220 5.220 5.220 67,593 -0.02(-0.46%)
Feb 13, 2014 5.158 5.335 5.158 5.244 105,219 +0.05(+1.02%)
Feb 12, 2014 5.172 5.191 5.162 5.191 45,711 +0.02(+0.46%)
Feb 11, 2014 5.148 5.195 5.148 5.167 43,954 -0.00(-0.09%)
Feb 10, 2014 5.167 5.189 5.153 5.172 39,016 -0.02(-0.37%)
Feb 07, 2014 5.148 5.191 5.124 5.191 81,930 +0.07(+1.40%)
Feb 06, 2014 5.067 5.138 5.067 5.119 72,448 +0.06(+1.15%)
Feb 05, 2014 5.062 5.071 5.052 5.061 41,146 -0.04(-0.77%)
Feb 04, 2014 5.033 5.129 5.033 5.100 144,402 +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.