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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	9.53	9.54	9.54	9.56	9.5	24,100
January 12, 2026	9.49	9.53	9.53	9.54	9.41	29,624
January 09, 2026	9.47	9.47	9.47	9.53	9.45	37,000
January 08, 2026	9.45	9.47	9.47	9.49	9.43	25,425
January 07, 2026	9.49	9.44	9.44	9.51	9.43	21,400
January 06, 2026	9.46	9.47	9.47	9.49	9.41	29,000
January 05, 2026	9.45	9.45	9.45	9.48	9.43	12,000
January 02, 2026	9.47	9.45	9.45	9.47	9.4	31,898
December 31, 2025	9.5	9.45	9.45	9.5	9.4	46,947
December 30, 2025	9.44	9.48	9.48	9.49	9.44	37,283
December 29, 2025	9.43	9.43	9.43	9.44	9.4	34,200
December 26, 2025	9.43	9.41	9.41	9.45	9.4	18,127
December 24, 2025	9.37	9.42	9.42	9.43	9.37	27,624
December 23, 2025	9.34	9.37	9.37	9.41	9.34	52,223
December 22, 2025	9.44	9.44	9.36	9.47	9.43	41,940
December 19, 2025	9.42	9.43	9.35	9.46	9.4	69,020
December 18, 2025	9.42	9.44	9.44	9.49	9.38	21,600
December 17, 2025	9.4	9.42	9.42	9.48	9.4	23,900
December 16, 2025	9.47	9.41	9.41	9.49	9.41	26,400
December 15, 2025	9.48	9.45	9.45	9.5	9.4	24,700
December 12, 2025	9.44	9.43	9.43	9.5	9.42	48,519
December 11, 2025	9.51	9.48	9.48	9.51	9.44	35,426
December 10, 2025	9.47	9.48	9.48	9.5	9.35	38,903
December 09, 2025	9.44	9.44	9.44	9.55	9.42	43,300
December 08, 2025	9.43	9.41	9.41	9.51	9.39	51,933
December 05, 2025	9.47	9.39	9.39	9.54	9.39	133,600
December 04, 2025	9.51	9.5	9.5	9.53	9.49	39,907
December 03, 2025	9.46	9.49	9.49	9.52	9.46	30,700
December 02, 2025	9.48	9.48	9.48	9.48	9.47	29,400
December 01, 2025	9.54	9.46	9.46	9.58	9.45	43,223
November 28, 2025	9.55	9.54	9.54	9.57	9.49	37,092
November 26, 2025	9.54	9.5	9.5	9.57	9.47	42,300
November 25, 2025	9.45	9.48	9.48	9.53	9.43	31,020
November 24, 2025	9.37	9.45	9.45	9.45	9.37	33,209
November 21, 2025	9.38	9.38	9.38	9.42	9.36	15,939
November 20, 2025	9.53	9.37	9.37	9.53	9.35	44,219
November 19, 2025	9.56	9.51	9.46	9.59	9.47	6,700
November 18, 2025	9.51	9.51	9.46	9.58	9.5	34,227
November 17, 2025	9.63	9.56	9.51	9.63	9.52	31,331
November 14, 2025	9.55	9.59	9.54	9.67	9.51	46,112
November 13, 2025	9.68	9.55	9.5	9.7	9.55	26,300
November 12, 2025	9.68	9.7	9.65	9.76	9.68	12,200
November 11, 2025	9.69	9.7	9.65	9.77	9.68	25,415
November 10, 2025	9.6	9.71	9.66	9.8	9.59	67,900
November 07, 2025	9.56	9.59	9.59	9.64	9.53	47,200
November 06, 2025	9.63	9.63	9.63	9.68	9.6	11,211
November 05, 2025	9.57	9.62	9.62	9.68	9.55	29,900
November 04, 2025	9.54	9.59	9.59	9.68	9.54	19,000
November 03, 2025	9.66	9.65	9.65	9.74	9.63	43,228
October 31, 2025	9.78	9.8	9.8	9.8	9.64	20,228
October 30, 2025	9.69	9.72	9.72	9.77	9.66	24,038
October 29, 2025	9.62	9.69	9.69	9.69	9.59	49,900
October 28, 2025	9.65	9.61	9.61	9.66	9.58	35,300
October 27, 2025	9.68	9.62	9.62	9.69	9.6	52,800
October 24, 2025	9.65	9.62	9.62	9.65	9.6	14,871
October 23, 2025	9.71	9.64	9.59	9.72	9.62	23,110
October 22, 2025	9.77	9.7	9.65	9.77	9.61	36,620
October 21, 2025	9.69	9.73	9.68	9.73	9.62	24,832
October 20, 2025	9.71	9.66	9.61	9.79	9.58	20,108
October 17, 2025	9.74	9.71	9.71	9.76	9.66	9,328

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