Flaherty & Crumrine Preferred Income Opportunity Fund Inc. (PFO)
NYSE: PFO · Real-Time Price · USD
9.09
-0.13 (-1.41%)
Apr 3, 2025, 3:59 PM EDT - Market closed
PFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 9.11 | 9.14 | 9.00 | 9.09 | 9.09 | -1.41% | 36,295 |
| Apr 2, 2025 | 9.13 | 9.22 | 9.13 | 9.22 | 9.22 | 0.55% | 8,437 |
| Apr 1, 2025 | 9.21 | 9.22 | 9.13 | 9.17 | 9.17 | -0.54% | 25,511 |
| Mar 31, 2025 | 9.22 | 9.22 | 9.12 | 9.22 | 9.22 | 0.33% | 27,658 |
| Mar 28, 2025 | 9.21 | 9.23 | 9.14 | 9.19 | 9.19 | -0.11% | 24,205 |
| Mar 27, 2025 | 9.21 | 9.21 | 9.18 | 9.20 | 9.20 | -0.11% | 5,808 |
| Mar 26, 2025 | 9.20 | 9.23 | 9.19 | 9.21 | 9.21 | - | 5,548 |
| Mar 25, 2025 | 9.23 | 9.25 | 9.15 | 9.21 | 9.21 | 0.11% | 40,891 |
| Mar 24, 2025 | 9.16 | 9.25 | 9.16 | 9.20 | 9.20 | -0.44% | 13,316 |
| Mar 21, 2025 | 9.26 | 9.26 | 9.19 | 9.24 | 9.19 | -0.21% | 14,135 |
| Mar 20, 2025 | 9.25 | 9.28 | 9.24 | 9.26 | 9.21 | -0.43% | 10,039 |
| Mar 19, 2025 | 9.19 | 9.30 | 9.19 | 9.30 | 9.25 | 1.01% | 29,636 |
| Mar 18, 2025 | 9.19 | 9.21 | 9.17 | 9.21 | 9.16 | 0.35% | 13,578 |
| Mar 17, 2025 | 9.19 | 9.22 | 9.15 | 9.18 | 9.13 | 0.12% | 20,219 |
| Mar 14, 2025 | 9.20 | 9.21 | 9.12 | 9.16 | 9.11 | 0.15% | 10,933 |
| Mar 13, 2025 | 9.19 | 9.19 | 9.12 | 9.15 | 9.10 | -0.22% | 6,378 |
| Mar 12, 2025 | 9.18 | 9.22 | 9.17 | 9.17 | 9.12 | -0.22% | 10,178 |
| Mar 11, 2025 | 9.23 | 9.23 | 9.13 | 9.19 | 9.14 | 0.11% | 19,579 |
| Mar 10, 2025 | 9.18 | 9.20 | 9.14 | 9.18 | 9.13 | 0.11% | 18,566 |
| Mar 7, 2025 | 9.19 | 9.24 | 9.15 | 9.17 | 9.12 | -0.54% | 12,054 |
| Mar 6, 2025 | 9.16 | 9.23 | 9.16 | 9.22 | 9.17 | -0.32% | 19,570 |
| Mar 5, 2025 | 9.26 | 9.28 | 9.22 | 9.25 | 9.20 | 0.22% | 24,334 |
| Mar 4, 2025 | 9.26 | 9.28 | 9.14 | 9.23 | 9.18 | -0.22% | 28,173 |
| Mar 3, 2025 | 9.23 | 9.27 | 9.22 | 9.25 | 9.20 | 0.22% | 35,146 |
| Feb 28, 2025 | 9.21 | 9.23 | 9.19 | 9.23 | 9.18 | 0.22% | 30,844 |
| Feb 27, 2025 | 9.23 | 9.23 | 9.15 | 9.21 | 9.16 | 0.04% | 32,556 |
| Feb 26, 2025 | 9.20 | 9.21 | 9.20 | 9.21 | 9.16 | 0.07% | 13,081 |
| Feb 25, 2025 | 9.21 | 9.21 | 9.13 | 9.20 | 9.15 | 0.33% | 36,331 |
| Feb 24, 2025 | 9.13 | 9.19 | 9.13 | 9.17 | 9.12 | 0.22% | 20,292 |
| Feb 21, 2025 | 9.21 | 9.21 | 9.12 | 9.15 | 9.10 | -0.76% | 18,403 |
| Feb 20, 2025 | 9.25 | 9.25 | 9.18 | 9.22 | 9.12 | - | 19,129 |
| Feb 19, 2025 | 9.14 | 9.25 | 9.14 | 9.22 | 9.12 | - | 33,103 |
| Feb 18, 2025 | 9.20 | 9.24 | 9.18 | 9.22 | 9.12 | 0.33% | 28,721 |
| Feb 14, 2025 | 9.17 | 9.25 | 9.16 | 9.19 | 9.09 | 0.33% | 23,752 |
| Feb 13, 2025 | 9.17 | 9.18 | 9.13 | 9.16 | 9.06 | 0.44% | 16,469 |
| Feb 12, 2025 | 9.13 | 9.16 | 9.00 | 9.12 | 9.02 | -0.87% | 45,565 |
| Feb 11, 2025 | 9.19 | 9.22 | 9.16 | 9.20 | 9.10 | 0.11% | 34,398 |
| Feb 10, 2025 | 9.21 | 9.23 | 9.12 | 9.19 | 9.09 | -0.43% | 45,988 |
| Feb 7, 2025 | 9.24 | 9.24 | 9.08 | 9.23 | 9.13 | 0.22% | 29,011 |
| Feb 6, 2025 | 9.23 | 9.24 | 9.04 | 9.21 | 9.11 | 0.22% | 16,468 |
| Feb 5, 2025 | 9.13 | 9.22 | 9.13 | 9.19 | 9.09 | 0.27% | 25,841 |
| Feb 4, 2025 | 9.15 | 9.19 | 9.15 | 9.17 | 9.07 | 0.60% | 13,040 |
| Feb 3, 2025 | 9.13 | 9.17 | 9.01 | 9.11 | 9.01 | -0.44% | 20,137 |
| Jan 31, 2025 | 9.20 | 9.20 | 9.14 | 9.15 | 9.05 | -0.11% | 17,392 |
| Jan 30, 2025 | 9.10 | 9.20 | 9.00 | 9.16 | 9.06 | 1.11% | 23,249 |
| Jan 29, 2025 | 9.10 | 9.16 | 8.99 | 9.06 | 8.96 | -0.12% | 21,839 |
| Jan 28, 2025 | 9.10 | 9.14 | 9.07 | 9.07 | 8.97 | -0.66% | 20,607 |
| Jan 27, 2025 | 9.10 | 9.14 | 9.08 | 9.13 | 9.03 | -0.11% | 24,572 |
| Jan 24, 2025 | 9.18 | 9.20 | 9.11 | 9.14 | 9.04 | -0.44% | 19,970 |
| Jan 23, 2025 | 9.18 | 9.23 | 9.13 | 9.18 | 9.03 | 0.40% | 11,964 |