Flaherty & Crumrine Preferred Income Opportunity Fund Inc. (PFO)
NYSE: PFO · Real-Time Price · USD
8.78
+0.01 (0.11%)
Apr 25, 2025, 2:43 PM EDT - Market open
PFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.77 | 8.77 | 8.76 | 8.76 | - | -0.11% | 4,820 |
| Apr 24, 2025 | 8.69 | 8.84 | 8.69 | 8.77 | 8.77 | 1.04% | 27,201 |
| Apr 23, 2025 | 8.68 | 8.73 | 8.66 | 8.68 | 8.68 | 0.46% | 19,420 |
| Apr 22, 2025 | 8.60 | 8.70 | 8.60 | 8.64 | 8.59 | 0.55% | 20,691 |
| Apr 21, 2025 | 8.53 | 8.69 | 8.50 | 8.59 | 8.54 | -1.34% | 21,298 |
| Apr 17, 2025 | 8.71 | 8.75 | 8.67 | 8.71 | 8.66 | 0.81% | 9,030 |
| Apr 16, 2025 | 8.64 | 8.74 | 8.61 | 8.64 | 8.59 | -0.29% | 32,327 |
| Apr 15, 2025 | 8.50 | 8.69 | 8.47 | 8.67 | 8.62 | 0.99% | 27,883 |
| Apr 14, 2025 | 8.56 | 8.63 | 8.53 | 8.58 | 8.53 | 0.82% | 24,335 |
| Apr 11, 2025 | 8.56 | 8.72 | 8.45 | 8.51 | 8.46 | -0.23% | 40,286 |
| Apr 10, 2025 | 8.81 | 8.81 | 8.47 | 8.53 | 8.48 | -3.40% | 22,395 |
| Apr 9, 2025 | 8.54 | 8.83 | 8.42 | 8.83 | 8.78 | 3.52% | 33,188 |
| Apr 8, 2025 | 8.51 | 8.68 | 8.46 | 8.53 | 8.48 | 1.43% | 28,246 |
| Apr 7, 2025 | 8.30 | 8.66 | 8.26 | 8.41 | 8.36 | -1.64% | 89,551 |
| Apr 4, 2025 | 9.03 | 9.03 | 8.41 | 8.55 | 8.50 | -5.94% | 79,811 |
| Apr 3, 2025 | 9.11 | 9.14 | 9.00 | 9.09 | 9.04 | -1.41% | 36,295 |
| Apr 2, 2025 | 9.13 | 9.22 | 9.13 | 9.22 | 9.17 | 0.55% | 8,437 |
| Apr 1, 2025 | 9.21 | 9.22 | 9.13 | 9.17 | 9.12 | -0.54% | 25,511 |
| Mar 31, 2025 | 9.22 | 9.22 | 9.12 | 9.22 | 9.17 | 0.33% | 27,658 |
| Mar 28, 2025 | 9.21 | 9.23 | 9.14 | 9.19 | 9.14 | -0.11% | 24,205 |
| Mar 27, 2025 | 9.21 | 9.21 | 9.18 | 9.20 | 9.15 | -0.11% | 5,808 |
| Mar 26, 2025 | 9.20 | 9.23 | 9.19 | 9.21 | 9.16 | - | 5,548 |
| Mar 25, 2025 | 9.23 | 9.25 | 9.15 | 9.21 | 9.16 | 0.11% | 40,891 |
| Mar 24, 2025 | 9.16 | 9.25 | 9.16 | 9.20 | 9.15 | -0.44% | 13,316 |
| Mar 21, 2025 | 9.26 | 9.26 | 9.19 | 9.24 | 9.14 | -0.21% | 14,135 |
| Mar 20, 2025 | 9.25 | 9.28 | 9.24 | 9.26 | 9.16 | -0.43% | 10,039 |
| Mar 19, 2025 | 9.19 | 9.30 | 9.19 | 9.30 | 9.20 | 1.01% | 29,636 |
| Mar 18, 2025 | 9.19 | 9.21 | 9.17 | 9.21 | 9.10 | 0.35% | 13,578 |
| Mar 17, 2025 | 9.19 | 9.22 | 9.15 | 9.18 | 9.07 | 0.12% | 20,219 |
| Mar 14, 2025 | 9.20 | 9.21 | 9.12 | 9.16 | 9.06 | 0.15% | 10,933 |
| Mar 13, 2025 | 9.19 | 9.19 | 9.12 | 9.15 | 9.05 | -0.22% | 6,378 |
| Mar 12, 2025 | 9.18 | 9.22 | 9.17 | 9.17 | 9.07 | -0.22% | 10,178 |
| Mar 11, 2025 | 9.23 | 9.23 | 9.13 | 9.19 | 9.09 | 0.11% | 19,579 |
| Mar 10, 2025 | 9.18 | 9.20 | 9.14 | 9.18 | 9.08 | 0.11% | 18,566 |
| Mar 7, 2025 | 9.19 | 9.24 | 9.15 | 9.17 | 9.07 | -0.54% | 12,054 |
| Mar 6, 2025 | 9.16 | 9.23 | 9.16 | 9.22 | 9.12 | -0.32% | 19,570 |
| Mar 5, 2025 | 9.26 | 9.28 | 9.22 | 9.25 | 9.15 | 0.22% | 24,334 |
| Mar 4, 2025 | 9.26 | 9.28 | 9.14 | 9.23 | 9.13 | -0.22% | 28,173 |
| Mar 3, 2025 | 9.23 | 9.27 | 9.22 | 9.25 | 9.15 | 0.22% | 35,146 |
| Feb 28, 2025 | 9.21 | 9.23 | 9.19 | 9.23 | 9.13 | 0.22% | 30,844 |
| Feb 27, 2025 | 9.23 | 9.23 | 9.15 | 9.21 | 9.11 | 0.04% | 32,556 |
| Feb 26, 2025 | 9.20 | 9.21 | 9.20 | 9.21 | 9.10 | 0.07% | 13,081 |
| Feb 25, 2025 | 9.21 | 9.21 | 9.13 | 9.20 | 9.10 | 0.33% | 36,331 |
| Feb 24, 2025 | 9.13 | 9.19 | 9.13 | 9.17 | 9.07 | 0.22% | 20,292 |
| Feb 21, 2025 | 9.21 | 9.21 | 9.12 | 9.15 | 9.05 | -0.76% | 18,403 |
| Feb 20, 2025 | 9.25 | 9.25 | 9.18 | 9.22 | 9.07 | - | 19,129 |
| Feb 19, 2025 | 9.14 | 9.25 | 9.14 | 9.22 | 9.07 | - | 33,103 |
| Feb 18, 2025 | 9.20 | 9.24 | 9.18 | 9.22 | 9.07 | 0.33% | 28,721 |
| Feb 14, 2025 | 9.17 | 9.25 | 9.16 | 9.19 | 9.04 | 0.33% | 23,752 |
| Feb 13, 2025 | 9.17 | 9.18 | 9.13 | 9.16 | 9.01 | 0.44% | 16,469 |