Flaherty & Crumrine Preferred Income Opportunity Fund Inc. (PFO)
NYSE: PFO · Real-Time Price · USD
9.80
+0.04 (0.36%)
Oct 16, 2025, 9:34 AM EDT - Market open
PFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 9.71 | 9.79 | 9.71 | 9.76 | 9.76 | 0.31% | 33,511 |
| Oct 14, 2025 | 9.72 | 9.77 | 9.66 | 9.73 | 9.73 | -0.10% | 20,947 |
| Oct 13, 2025 | 9.79 | 9.79 | 9.66 | 9.74 | 9.74 | 0.29% | 7,515 |
| Oct 10, 2025 | 9.81 | 9.88 | 9.68 | 9.71 | 9.71 | -0.80% | 17,869 |
| Oct 9, 2025 | 9.76 | 9.85 | 9.75 | 9.79 | 9.79 | 0.72% | 65,140 |
| Oct 8, 2025 | 9.71 | 9.80 | 9.69 | 9.72 | 9.72 | 0.52% | 27,988 |
| Oct 7, 2025 | 9.79 | 9.85 | 9.66 | 9.67 | 9.67 | -1.23% | 36,984 |
| Oct 6, 2025 | 9.81 | 9.84 | 9.73 | 9.79 | 9.79 | - | 58,966 |
| Oct 3, 2025 | 9.79 | 9.79 | 9.76 | 9.79 | 9.79 | 0.10% | 19,821 |
| Oct 2, 2025 | 9.82 | 9.82 | 9.78 | 9.78 | 9.78 | -0.31% | 12,375 |
| Oct 1, 2025 | 9.80 | 9.82 | 9.78 | 9.81 | 9.81 | 0.62% | 36,485 |
| Sep 30, 2025 | 9.75 | 9.79 | 9.72 | 9.75 | 9.75 | 0.31% | 89,510 |
| Sep 29, 2025 | 9.78 | 9.78 | 9.69 | 9.72 | 9.72 | -0.10% | 21,686 |
| Sep 26, 2025 | 9.75 | 9.77 | 9.64 | 9.73 | 9.73 | -0.10% | 24,396 |
| Sep 25, 2025 | 9.74 | 9.75 | 9.71 | 9.74 | 9.74 | - | 23,744 |
| Sep 24, 2025 | 9.75 | 9.77 | 9.66 | 9.74 | 9.74 | -0.31% | 46,051 |
| Sep 23, 2025 | 9.82 | 9.84 | 9.68 | 9.77 | 9.77 | -1.11% | 66,056 |
| Sep 22, 2025 | 9.86 | 9.90 | 9.82 | 9.88 | 9.83 | 0.41% | 40,318 |
| Sep 19, 2025 | 9.83 | 9.85 | 9.82 | 9.84 | 9.79 | 0.20% | 55,123 |
| Sep 18, 2025 | 9.79 | 9.83 | 9.77 | 9.82 | 9.77 | 0.61% | 204,952 |
| Sep 17, 2025 | 9.73 | 9.81 | 9.70 | 9.76 | 9.71 | 0.31% | 94,633 |
| Sep 16, 2025 | 9.64 | 9.74 | 9.63 | 9.73 | 9.68 | 1.25% | 114,926 |
| Sep 15, 2025 | 9.59 | 9.65 | 9.59 | 9.61 | 9.56 | 0.21% | 60,185 |
| Sep 12, 2025 | 9.60 | 9.60 | 9.56 | 9.59 | 9.54 | -0.10% | 29,088 |
| Sep 11, 2025 | 9.56 | 9.60 | 9.50 | 9.60 | 9.55 | 0.42% | 59,529 |
| Sep 10, 2025 | 9.50 | 9.56 | 9.48 | 9.56 | 9.51 | 0.63% | 63,295 |
| Sep 9, 2025 | 9.49 | 9.51 | 9.40 | 9.50 | 9.45 | 0.42% | 69,328 |
| Sep 8, 2025 | 9.45 | 9.48 | 9.43 | 9.46 | 9.41 | 0.32% | 59,644 |
| Sep 5, 2025 | 9.37 | 9.43 | 9.37 | 9.43 | 9.38 | 0.64% | 84,141 |
| Sep 4, 2025 | 9.33 | 9.38 | 9.33 | 9.37 | 9.32 | 0.43% | 33,991 |
| Sep 3, 2025 | 9.31 | 9.35 | 9.31 | 9.33 | 9.28 | 0.32% | 45,067 |
| Sep 2, 2025 | 9.31 | 9.32 | 9.27 | 9.30 | 9.25 | -0.11% | 50,603 |
| Aug 29, 2025 | 9.31 | 9.32 | 9.29 | 9.31 | 9.26 | 0.22% | 278,821 |
| Aug 28, 2025 | 9.27 | 9.30 | 9.27 | 9.29 | 9.24 | 0.43% | 49,376 |
| Aug 27, 2025 | 9.28 | 9.29 | 9.25 | 9.25 | 9.20 | -0.32% | 55,324 |
| Aug 26, 2025 | 9.26 | 9.28 | 9.25 | 9.28 | 9.23 | 0.32% | 69,366 |
| Aug 25, 2025 | 9.28 | 9.29 | 9.24 | 9.25 | 9.20 | -0.22% | 76,124 |
| Aug 22, 2025 | 9.22 | 9.29 | 9.19 | 9.27 | 9.22 | 0.16% | 82,274 |
| Aug 21, 2025 | 9.26 | 9.28 | 9.25 | 9.26 | 9.16 | -0.05% | 60,701 |
| Aug 20, 2025 | 9.30 | 9.30 | 9.25 | 9.26 | 9.16 | -0.22% | 115,493 |
| Aug 19, 2025 | 9.29 | 9.30 | 9.27 | 9.28 | 9.18 | 0.05% | 79,569 |
| Aug 18, 2025 | 9.30 | 9.31 | 9.20 | 9.28 | 9.18 | -0.11% | 81,839 |
| Aug 15, 2025 | 9.30 | 9.30 | 9.27 | 9.29 | 9.19 | 0.05% | 53,453 |
| Aug 14, 2025 | 9.29 | 9.35 | 9.27 | 9.28 | 9.18 | - | 85,957 |
| Aug 13, 2025 | 9.31 | 9.36 | 9.25 | 9.28 | 9.18 | -0.43% | 182,554 |
| Aug 12, 2025 | 9.36 | 9.36 | 9.30 | 9.32 | 9.22 | - | 56,454 |
| Aug 11, 2025 | 9.37 | 9.37 | 9.31 | 9.32 | 9.22 | -0.53% | 41,696 |
| Aug 8, 2025 | 9.34 | 9.37 | 9.31 | 9.37 | 9.27 | 0.54% | 27,288 |
| Aug 7, 2025 | 9.30 | 9.36 | 9.30 | 9.32 | 9.22 | 0.32% | 87,044 |
| Aug 6, 2025 | 9.26 | 9.30 | 9.26 | 9.29 | 9.19 | - | 16,623 |