Skip to main content
Flaherty & Crumrine Preferred Income Opportunity Fund Inc. (PFO)
NYSE: PFO · Real-Time Price · USD
9.04
+0.03 (0.28%)
Nov 21, 2024, 11:11 AM EST - Market open

PFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.079.089.039.069.06-0.06%33,882
Nov 19, 20249.089.099.059.079.07-0.17%29,731
Nov 18, 20249.129.189.069.089.080.33%37,144
Nov 15, 20249.119.169.059.059.05-0.66%28,789
Nov 14, 20249.239.249.089.119.11-0.87%72,325
Nov 13, 20249.249.289.199.199.19-0.51%14,921
Nov 12, 20249.369.369.249.249.24-1.10%20,480
Nov 11, 20249.459.499.149.349.34-59,048
Nov 8, 20249.229.399.229.349.341.08%67,385
Nov 7, 20249.179.279.179.249.240.43%31,433
Nov 6, 20249.209.259.189.209.20-0.11%56,040
Nov 5, 20249.189.229.169.219.210.27%19,806
Nov 4, 20249.179.259.179.199.190.05%32,834
Nov 1, 20249.189.259.179.189.180.11%39,174
Oct 31, 20249.189.219.169.179.17-30,489
Oct 30, 20249.199.239.149.179.170.11%20,453
Oct 29, 20249.209.229.129.169.16-0.56%53,284
Oct 28, 20249.339.369.219.219.21-1.16%24,012
Oct 25, 20249.319.369.319.329.32-0.18%37,242
Oct 24, 20249.369.409.309.349.34-0.99%53,439
Oct 23, 20249.529.529.409.439.38-0.95%98,886
Oct 22, 20249.439.529.439.529.470.74%55,938
Oct 21, 20249.489.489.439.459.40-0.53%108,436
Oct 18, 20249.409.529.409.509.451.06%56,539
Oct 17, 20249.409.449.409.409.35-0.42%30,670
Oct 16, 20249.389.459.389.449.390.64%40,083
Oct 15, 20249.419.449.369.389.33-0.21%45,098
Oct 14, 20249.449.459.369.409.35-17,610
Oct 11, 20249.429.439.369.409.350.32%13,107
Oct 10, 20249.379.429.379.379.32-35,402
Oct 9, 20249.379.409.379.379.32-0.32%12,960
Oct 8, 20249.379.409.369.409.350.75%29,930
Oct 7, 20249.419.429.339.339.28-0.85%42,410
Oct 4, 20249.419.449.419.419.36-0.32%12,966
Oct 3, 20249.439.469.419.449.39-0.21%34,147
Oct 2, 20249.459.469.429.469.410.12%30,949
Oct 1, 20249.469.499.439.459.400.41%42,481
Sep 30, 20249.429.469.409.419.360.11%49,149
Sep 27, 20249.349.429.349.409.350.11%36,645
Sep 26, 20249.469.499.369.399.34-0.74%21,140
Sep 25, 20249.479.499.409.469.41-20,014
Sep 24, 20249.419.539.409.469.410.42%12,477
Sep 23, 20249.509.509.409.429.37-0.74%30,197
Sep 20, 20249.549.549.479.499.39-20,118
Sep 19, 20249.389.539.369.499.391.17%40,454
Sep 18, 20249.359.449.309.389.280.75%30,623
Sep 17, 20249.319.349.269.319.210.32%67,289
Sep 16, 20249.309.349.249.289.180.22%98,601
Sep 13, 20249.239.289.239.269.160.82%19,357
Sep 12, 20249.179.229.169.199.09-0.05%50,580
Sep 11, 20249.189.199.119.199.090.22%54,049
Sep 10, 20249.139.209.139.179.080.44%45,632
Sep 9, 20249.099.169.079.139.040.22%24,753
Sep 6, 20249.069.119.069.119.020.33%26,160
Sep 5, 20249.069.109.049.088.990.22%37,729
Sep 4, 20249.099.099.029.068.970.11%27,991
Sep 3, 20249.069.089.009.058.96-0.11%54,928
Aug 30, 20249.069.109.019.068.970.44%50,297
Aug 29, 20249.049.058.969.028.93-31,137
Aug 28, 20248.969.028.969.028.930.56%27,822
Aug 27, 20248.969.008.918.978.880.11%23,549
Aug 26, 20248.899.008.898.968.870.79%109,380
Aug 23, 20248.828.908.828.898.800.34%67,940
Aug 22, 20248.858.898.858.868.720.11%56,377
Aug 21, 20248.818.898.818.858.710.56%30,733
Aug 20, 20248.848.858.808.808.66-0.16%18,739
Aug 19, 20248.788.828.788.828.680.46%31,291
Aug 16, 20248.708.788.708.788.640.52%23,917
Aug 15, 20248.668.778.648.738.591.04%58,636
Aug 14, 20248.618.658.608.648.500.82%29,050
Aug 13, 20248.538.638.528.578.430.53%31,202
Aug 12, 20248.538.558.508.538.39-0.23%33,731
Aug 9, 20248.568.588.548.558.410.29%12,596
Aug 8, 20248.528.538.428.528.390.59%75,680
Aug 7, 20248.458.528.458.478.340.83%28,552
Aug 6, 20248.358.428.358.408.270.60%37,458
Aug 5, 20248.458.458.278.358.22-2.57%72,653
Aug 2, 20248.588.598.548.578.43-78,924
Aug 1, 20248.558.598.488.578.43-85,014
Jul 31, 20248.658.668.508.578.43-0.12%116,686
Jul 30, 20248.588.598.558.588.440.47%38,005
Jul 29, 20248.568.588.498.548.41-0.23%81,960
Jul 26, 20248.558.648.558.568.420.12%29,652
Jul 25, 20248.558.608.498.558.41-76,261
Jul 24, 20248.588.648.558.558.41-0.70%37,493
Jul 23, 20248.608.678.598.618.43-50,967
Jul 22, 20248.608.678.598.618.430.06%35,401
Jul 19, 20248.618.638.568.618.42-0.41%25,150
Jul 18, 20248.608.708.608.648.460.23%22,328
Jul 17, 20248.618.638.608.628.440.23%57,164
Jul 16, 20248.548.628.548.608.420.70%71,851
Jul 15, 20248.578.628.528.548.36-0.35%37,517
Jul 12, 20248.538.608.538.578.390.23%31,947
Jul 11, 20248.508.598.488.558.370.59%57,234
Jul 10, 20248.468.518.468.508.320.71%8,094
Jul 9, 20248.498.508.438.448.26-0.59%23,939
Jul 8, 20248.458.518.448.498.31-0.24%23,300
Jul 5, 20248.528.558.518.518.33-0.18%13,704
Jul 3, 20248.448.538.448.538.340.77%27,155
Jul 2, 20248.418.538.388.468.280.48%29,425