Skip to main content
Flaherty & Crumrine Preferred Income Opportunity Fund Inc. (PFO)
NYSE: PFO · Real-Time Price · USD
9.25
+0.02 (0.22%)
Mar 3, 2025, 3:59 PM EST - Market closed

PFO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 28, 20259.219.239.199.239.230.22%30,844
Feb 27, 20259.239.239.159.219.210.04%32,556
Feb 26, 20259.209.219.209.219.210.07%13,081
Feb 25, 20259.219.219.139.209.200.33%36,331
Feb 24, 20259.139.199.139.179.170.22%20,292
Feb 21, 20259.219.219.129.159.15-0.76%18,403
Feb 20, 20259.259.259.189.229.17-19,129
Feb 19, 20259.149.259.149.229.17-33,103
Feb 18, 20259.209.249.189.229.170.33%28,721
Feb 14, 20259.179.259.169.199.140.33%23,752
Feb 13, 20259.179.189.139.169.110.44%16,469
Feb 12, 20259.139.169.009.129.07-0.87%45,565
Feb 11, 20259.199.229.169.209.150.11%34,398
Feb 10, 20259.219.239.129.199.14-0.43%45,988
Feb 7, 20259.249.249.089.239.180.22%29,011
Feb 6, 20259.239.249.049.219.160.22%16,468
Feb 5, 20259.139.229.139.199.140.27%25,841
Feb 4, 20259.159.199.159.179.120.60%13,040
Feb 3, 20259.139.179.019.119.06-0.44%20,137
Jan 31, 20259.209.209.149.159.10-0.11%17,392
Jan 30, 20259.109.209.009.169.111.11%23,249
Jan 29, 20259.109.168.999.069.01-0.12%21,839
Jan 28, 20259.109.149.079.079.02-0.66%20,607
Jan 27, 20259.109.149.089.139.08-0.11%24,572
Jan 24, 20259.189.209.119.149.09-0.44%19,970
Jan 23, 20259.189.239.139.189.080.40%11,964
Jan 22, 20259.169.209.109.149.040.14%19,042
Jan 21, 20259.099.189.099.139.030.55%18,403
Jan 17, 20259.109.189.039.088.98-0.22%30,786
Jan 16, 20259.079.158.999.109.000.33%24,414
Jan 15, 20259.029.098.939.078.971.68%31,606
Jan 14, 20258.818.978.818.928.820.68%48,136
Jan 13, 20258.938.978.818.868.76-0.78%74,599
Jan 10, 20259.039.058.938.938.83-1.65%45,703
Jan 8, 20259.109.149.069.088.980.22%11,664
Jan 7, 20259.129.179.059.068.96-1.20%15,561
Jan 6, 20259.189.189.109.179.070.22%18,928
Jan 3, 20259.089.209.059.159.050.77%34,878
Jan 2, 20259.069.099.009.088.980.78%23,570
Dec 31, 20249.049.048.939.018.911.12%43,881
Dec 30, 20248.908.958.808.918.81-0.83%125,975
Dec 27, 20249.009.098.918.998.89-0.61%45,301
Dec 26, 20249.049.089.009.048.940.33%21,086
Dec 24, 20248.969.098.969.018.91-0.55%16,429
Dec 23, 20248.939.068.939.068.96-0.11%32,788
Dec 20, 20249.099.129.009.078.890.22%23,941
Dec 19, 20249.089.089.019.058.87-0.33%27,121
Dec 18, 20249.069.129.069.088.90-0.11%77,089
Dec 17, 20249.219.249.019.098.91-1.09%77,428
Dec 16, 20249.219.249.189.199.010.11%25,332
Dec 13, 20249.219.289.159.189.00-0.37%20,224
Dec 12, 20249.239.249.219.219.03-0.60%9,011
Dec 11, 20249.249.299.249.279.090.32%11,573
Dec 10, 20249.249.319.229.249.06-0.22%31,189
Dec 9, 20249.249.289.159.269.080.43%18,589
Dec 6, 20249.249.279.229.229.04-56,843
Dec 5, 20249.249.249.219.229.04-0.11%7,604
Dec 4, 20249.289.289.229.239.050.22%31,196
Dec 3, 20249.179.229.109.219.030.22%56,178
Dec 2, 20249.209.269.169.199.01-28,320
Nov 29, 20249.209.249.179.199.010.55%9,775
Nov 27, 20249.109.189.069.148.960.88%41,469
Nov 26, 20249.059.109.029.068.88-0.11%41,028
Nov 25, 20249.089.119.059.078.890.44%13,884
Nov 22, 20249.009.069.009.038.850.16%37,494
Nov 21, 20249.029.069.009.028.84-0.49%54,150
Nov 20, 20249.079.089.039.068.83-0.06%33,882
Nov 19, 20249.089.099.059.078.83-0.17%29,731
Nov 18, 20249.129.189.069.088.850.33%37,144
Nov 15, 20249.119.169.059.058.82-0.66%28,789
Nov 14, 20249.239.249.089.118.88-0.87%72,325
Nov 13, 20249.249.289.199.198.96-0.51%14,921
Nov 12, 20249.369.369.249.249.00-1.10%20,480
Nov 11, 20249.459.499.149.349.10-59,048
Nov 8, 20249.229.399.229.349.101.08%67,385
Nov 7, 20249.179.279.179.249.010.43%31,433
Nov 6, 20249.209.259.189.208.97-0.11%56,040
Nov 5, 20249.189.229.169.218.980.27%19,806
Nov 4, 20249.179.259.179.198.950.05%32,834
Nov 1, 20249.189.259.179.188.950.11%39,174
Oct 31, 20249.189.219.169.178.94-30,489
Oct 30, 20249.199.239.149.178.940.11%20,453
Oct 29, 20249.209.229.129.168.93-0.56%53,284
Oct 28, 20249.339.369.219.218.98-1.16%24,012
Oct 25, 20249.319.369.319.329.08-0.18%37,242
Oct 24, 20249.369.409.309.349.10-0.99%53,439
Oct 23, 20249.529.529.409.439.14-0.95%98,886
Oct 22, 20249.439.529.439.529.230.74%55,938
Oct 21, 20249.489.489.439.459.16-0.53%108,436
Oct 18, 20249.409.529.409.509.211.06%56,539
Oct 17, 20249.409.449.409.409.11-0.42%30,670
Oct 16, 20249.389.459.389.449.150.64%40,083
Oct 15, 20249.419.449.369.389.09-0.21%45,098
Oct 14, 20249.449.459.369.409.11-17,610
Oct 11, 20249.429.439.369.409.110.32%13,107
Oct 10, 20249.379.429.379.379.08-35,402
Oct 9, 20249.379.409.379.379.08-0.32%12,960
Oct 8, 20249.379.409.369.409.110.75%29,930
Oct 7, 20249.419.429.339.339.05-0.85%42,410
Oct 4, 20249.419.449.419.419.12-0.32%12,966