Flaherty & Crumrine Preferred Income Opportunity Fund Inc. (PFO)
NYSE: PFO · Real-Time Price · USD
9.43
+0.06 (0.64%)
Sep 5, 2025, 4:00 PM - Market closed
PFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.37 | 9.43 | 9.37 | 9.43 | 9.43 | 0.64% | 84,141 |
| Sep 4, 2025 | 9.33 | 9.38 | 9.33 | 9.37 | 9.37 | 0.43% | 33,991 |
| Sep 3, 2025 | 9.31 | 9.35 | 9.31 | 9.33 | 9.33 | 0.32% | 45,067 |
| Sep 2, 2025 | 9.31 | 9.32 | 9.27 | 9.30 | 9.30 | -0.11% | 50,603 |
| Aug 29, 2025 | 9.31 | 9.32 | 9.29 | 9.31 | 9.31 | 0.22% | 278,821 |
| Aug 28, 2025 | 9.27 | 9.30 | 9.27 | 9.29 | 9.29 | 0.43% | 49,376 |
| Aug 27, 2025 | 9.28 | 9.29 | 9.25 | 9.25 | 9.25 | -0.32% | 55,324 |
| Aug 26, 2025 | 9.26 | 9.28 | 9.25 | 9.28 | 9.28 | 0.32% | 69,366 |
| Aug 25, 2025 | 9.28 | 9.29 | 9.24 | 9.25 | 9.25 | -0.22% | 76,124 |
| Aug 22, 2025 | 9.22 | 9.29 | 9.19 | 9.27 | 9.27 | 0.16% | 82,274 |
| Aug 21, 2025 | 9.26 | 9.28 | 9.25 | 9.26 | 9.20 | -0.05% | 60,701 |
| Aug 20, 2025 | 9.30 | 9.30 | 9.25 | 9.26 | 9.21 | -0.22% | 115,493 |
| Aug 19, 2025 | 9.29 | 9.30 | 9.27 | 9.28 | 9.23 | 0.05% | 79,569 |
| Aug 18, 2025 | 9.30 | 9.31 | 9.20 | 9.28 | 9.22 | -0.11% | 81,839 |
| Aug 15, 2025 | 9.30 | 9.30 | 9.27 | 9.29 | 9.23 | 0.05% | 53,453 |
| Aug 14, 2025 | 9.29 | 9.35 | 9.27 | 9.28 | 9.23 | - | 85,957 |
| Aug 13, 2025 | 9.31 | 9.36 | 9.25 | 9.28 | 9.23 | -0.43% | 182,554 |
| Aug 12, 2025 | 9.36 | 9.36 | 9.30 | 9.32 | 9.27 | - | 56,454 |
| Aug 11, 2025 | 9.37 | 9.37 | 9.31 | 9.32 | 9.27 | -0.53% | 41,696 |
| Aug 8, 2025 | 9.34 | 9.37 | 9.31 | 9.37 | 9.32 | 0.54% | 27,288 |
| Aug 7, 2025 | 9.30 | 9.36 | 9.30 | 9.32 | 9.27 | 0.32% | 87,044 |
| Aug 6, 2025 | 9.26 | 9.30 | 9.26 | 9.29 | 9.24 | - | 16,623 |
| Aug 5, 2025 | 9.29 | 9.30 | 9.27 | 9.29 | 9.24 | 0.11% | 19,888 |
| Aug 4, 2025 | 9.28 | 9.30 | 9.20 | 9.28 | 9.23 | - | 42,119 |
| Aug 1, 2025 | 9.26 | 9.30 | 9.26 | 9.28 | 9.23 | 0.11% | 17,198 |
| Jul 31, 2025 | 9.29 | 9.29 | 9.24 | 9.27 | 9.22 | 0.43% | 25,752 |
| Jul 30, 2025 | 9.22 | 9.26 | 9.20 | 9.23 | 9.18 | 0.11% | 56,108 |
| Jul 29, 2025 | 9.21 | 9.23 | 9.18 | 9.22 | 9.17 | 0.10% | 28,979 |
| Jul 28, 2025 | 9.17 | 9.23 | 9.17 | 9.21 | 9.16 | 0.17% | 43,919 |
| Jul 25, 2025 | 9.22 | 9.22 | 9.19 | 9.20 | 9.14 | 0.05% | 40,412 |
| Jul 24, 2025 | 9.17 | 9.20 | 9.16 | 9.19 | 9.14 | -0.65% | 43,189 |
| Jul 23, 2025 | 9.23 | 9.27 | 9.21 | 9.25 | 9.15 | 0.11% | 33,560 |
| Jul 22, 2025 | 9.25 | 9.25 | 9.19 | 9.24 | 9.14 | -0.08% | 70,708 |
| Jul 21, 2025 | 9.25 | 9.28 | 9.22 | 9.25 | 9.15 | -0.03% | 31,157 |
| Jul 18, 2025 | 9.26 | 9.27 | 9.22 | 9.25 | 9.15 | 0.22% | 70,625 |
| Jul 17, 2025 | 9.21 | 9.26 | 9.21 | 9.23 | 9.13 | - | 10,878 |
| Jul 16, 2025 | 9.23 | 9.23 | 9.20 | 9.23 | 9.13 | 0.11% | 49,713 |
| Jul 15, 2025 | 9.21 | 9.24 | 9.16 | 9.22 | 9.12 | 0.22% | 61,373 |
| Jul 14, 2025 | 9.29 | 9.29 | 9.20 | 9.20 | 9.10 | -0.65% | 39,882 |
| Jul 11, 2025 | 9.25 | 9.29 | 9.23 | 9.26 | 9.16 | -0.11% | 21,317 |
| Jul 10, 2025 | 9.26 | 9.30 | 9.24 | 9.27 | 9.17 | 0.28% | 14,514 |
| Jul 9, 2025 | 9.27 | 9.29 | 9.15 | 9.24 | 9.14 | -0.28% | 64,542 |
| Jul 8, 2025 | 9.26 | 9.34 | 9.23 | 9.27 | 9.17 | 0.17% | 17,327 |
| Jul 7, 2025 | 9.35 | 9.35 | 9.23 | 9.25 | 9.15 | -0.81% | 105,719 |
| Jul 3, 2025 | 9.36 | 9.37 | 9.30 | 9.33 | 9.23 | - | 35,322 |
| Jul 2, 2025 | 9.29 | 9.33 | 9.27 | 9.33 | 9.23 | 0.54% | 27,602 |
| Jul 1, 2025 | 9.28 | 9.29 | 9.23 | 9.28 | 9.18 | 0.32% | 33,673 |
| Jun 30, 2025 | 9.28 | 9.28 | 9.22 | 9.25 | 9.15 | 0.22% | 30,037 |
| Jun 27, 2025 | 9.22 | 9.24 | 9.20 | 9.23 | 9.13 | 0.54% | 20,109 |
| Jun 26, 2025 | 9.17 | 9.21 | 9.12 | 9.18 | 9.08 | -0.22% | 22,421 |