Flaherty & Crumrine Preferred Income Opportunity Fund Inc. - PFO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	9.45	9.46	9.46	9.48	9.43	59,644
September 05, 2025	9.37	9.43	9.43	9.43	9.37	84,141
September 04, 2025	9.33	9.37	9.37	9.38	9.33	33,990
September 03, 2025	9.31	9.33	9.33	9.35	9.31	45,100
September 02, 2025	9.31	9.3	9.3	9.32	9.27	50,603
August 29, 2025	9.31	9.31	9.31	9.32	9.29	278,821
August 28, 2025	9.27	9.29	9.29	9.3	9.27	49,400
August 27, 2025	9.28	9.25	9.25	9.29	9.25	55,324
August 26, 2025	9.26	9.28	9.28	9.28	9.25	69,400
August 25, 2025	9.28	9.25	9.25	9.29	9.24	76,124
August 22, 2025	9.22	9.27	9.27	9.29	9.19	82,300
August 21, 2025	9.26	9.26	9.2	9.28	9.25	60,701
August 20, 2025	9.3	9.26	9.21	9.3	9.25	115,500
August 19, 2025	9.29	9.28	9.23	9.3	9.27	79,600
August 18, 2025	9.3	9.28	9.22	9.31	9.2	81,839
August 15, 2025	9.3	9.29	9.29	9.3	9.27	53,500
August 14, 2025	9.29	9.28	9.28	9.35	9.27	86,000
August 13, 2025	9.31	9.28	9.28	9.36	9.25	182,600
August 12, 2025	9.36	9.32	9.32	9.36	9.3	56,500
August 11, 2025	9.37	9.32	9.32	9.37	9.31	41,700
August 08, 2025	9.34	9.37	9.37	9.37	9.31	27,300
August 07, 2025	9.3	9.32	9.32	9.36	9.3	87,044
August 06, 2025	9.26	9.29	9.29	9.3	9.26	16,623
August 05, 2025	9.29	9.29	9.29	9.3	9.27	19,900
August 04, 2025	9.28	9.28	9.28	9.3	9.2	42,119
August 01, 2025	9.26	9.28	9.28	9.3	9.26	17,200
July 31, 2025	9.29	9.27	9.27	9.29	9.24	25,800
July 30, 2025	9.22	9.23	9.23	9.26	9.2	56,108
July 29, 2025	9.21	9.22	9.22	9.23	9.18	29,000
July 28, 2025	9.17	9.21	9.21	9.23	9.17	43,919
July 25, 2025	9.22	9.2	9.2	9.22	9.19	40,412
July 24, 2025	9.17	9.19	9.19	9.2	9.16	43,200
July 23, 2025	9.23	9.25	9.2	9.27	9.21	33,600
July 22, 2025	9.25	9.24	9.24	9.25	9.19	70,708
July 21, 2025	9.25	9.25	9.25	9.28	9.22	31,200
July 18, 2025	9.26	9.25	9.25	9.27	9.22	70,625
July 17, 2025	9.21	9.23	9.23	9.26	9.21	10,900
July 16, 2025	9.23	9.23	9.23	9.23	9.2	49,713
July 15, 2025	9.21	9.22	9.22	9.24	9.16	61,400
July 14, 2025	9.29	9.2	9.2	9.29	9.2	39,900
July 11, 2025	9.25	9.26	9.26	9.29	9.23	21,317
July 10, 2025	9.26	9.27	9.27	9.3	9.24	14,514
July 09, 2025	9.27	9.24	9.24	9.29	9.15	64,542
July 08, 2025	9.26	9.27	9.27	9.34	9.23	17,327
July 07, 2025	9.35	9.25	9.25	9.35	9.23	105,719
July 03, 2025	9.36	9.33	9.33	9.37	9.3	35,322
July 02, 2025	9.29	9.33	9.33	9.33	9.27	27,602
July 01, 2025	9.28	9.28	9.28	9.29	9.23	33,700
June 30, 2025	9.28	9.25	9.25	9.28	9.22	30,037
June 27, 2025	9.22	9.23	9.23	9.24	9.2	20,109
June 26, 2025	9.17	9.18	9.18	9.21	9.12	22,421
June 25, 2025	9.17	9.2	9.2	9.23	9.17	27,539
June 24, 2025	9.13	9.19	9.19	9.19	9.13	14,323
June 23, 2025	9.1	9.13	9.13	9.13	9.09	10,508
June 20, 2025	9.16	9.14	9.09	9.17	9	19,448
June 18, 2025	9.15	9.12	9.07	9.17	9.1	18,779
June 17, 2025	9.13	9.11	9.06	9.14	9.1	8,700
June 16, 2025	9.12	9.13	9.08	9.15	9.06	25,336
June 13, 2025	9.16	9.07	9.02	9.16	9.03	48,547
June 12, 2025	9.11	9.15	9.1	9.16	9.04	39,000

Flaherty & Crumrine Preferred Income Opportunity Fund Inc. (PFO) NYSE