Flaherty & Crumrine Preferred Income Opportunity Fund Inc. (PFO) NYSE
9.15
+0.02000034(+0.22%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.15
+0.02000034(+0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 9.09 | 9.15 | 9.15 | 9.18 | 8.96 | 36,135 |
| April 01, 2026 | 9.09 | 9.13 | 9.13 | 9.17 | 9.09 | 22,406 |
| March 31, 2026 | 8.96 | 9.04 | 9.04 | 9.13 | 8.87 | 79,745 |
| March 30, 2026 | 8.94 | 8.9 | 8.9 | 8.96 | 8.87 | 29,366 |
| March 27, 2026 | 9.02 | 8.88 | 8.88 | 9.02 | 8.85 | 69,146 |
| March 26, 2026 | 9.04 | 9 | 9 | 9.06 | 8.99 | 39,835 |
| March 25, 2026 | 9.03 | 9.04 | 9.04 | 9.07 | 9 | 20,231 |
| March 24, 2026 | 8.97 | 8.99 | 8.99 | 9.01 | 8.92 | 50,811 |
| March 23, 2026 | 8.99 | 9.02 | 9.02 | 9.07 | 8.99 | 26,698 |
| March 20, 2026 | 9.14 | 8.97 | 8.97 | 9.14 | 8.95 | 23,870 |
| March 19, 2026 | 9.19 | 9.13 | 9.13 | 9.19 | 9.03 | 24,684 |
| March 18, 2026 | 9.19 | 9.2 | 9.2 | 9.23 | 9.19 | 11,512 |
| March 17, 2026 | 9.16 | 9.21 | 9.21 | 9.25 | 9.16 | 18,418 |
| March 16, 2026 | 9.2 | 9.19 | 9.19 | 9.29 | 9.18 | 26,473 |
| March 13, 2026 | 9.2 | 9.18 | 9.18 | 9.27 | 9.18 | 22,867 |
| March 12, 2026 | 9.24 | 9.2 | 9.2 | 9.26 | 9.17 | 18,531 |
| March 11, 2026 | 9.16 | 9.21 | 9.21 | 9.23 | 9.16 | 12,625 |
| March 10, 2026 | 9.15 | 9.18 | 9.18 | 9.2 | 9.15 | 19,167 |
| March 09, 2026 | 9.29 | 9.15 | 9.15 | 9.29 | 9.14 | 58,077 |
| March 06, 2026 | 9.23 | 9.26 | 9.26 | 9.35 | 9.23 | 45,700 |
| March 05, 2026 | 9.36 | 9.34 | 9.34 | 9.42 | 9.29 | 28,000 |
| March 04, 2026 | 9.46 | 9.4 | 9.4 | 9.52 | 9.28 | 92,530 |
| March 03, 2026 | 9.45 | 9.45 | 9.45 | 9.49 | 9.43 | 22,649 |
| March 02, 2026 | 9.55 | 9.5 | 9.5 | 9.55 | 9.45 | 50,746 |
| February 27, 2026 | 9.6 | 9.54 | 9.54 | 9.61 | 9.5 | 30,600 |
| February 26, 2026 | 9.54 | 9.54 | 9.54 | 9.58 | 9.53 | 33,800 |
| February 25, 2026 | 9.59 | 9.57 | 9.57 | 9.6 | 9.55 | 22,800 |
| February 24, 2026 | 9.5 | 9.58 | 9.58 | 9.62 | 9.5 | 27,323 |
| February 23, 2026 | 9.6 | 9.54 | 9.54 | 9.63 | 9.53 | 40,511 |
| February 20, 2026 | 9.64 | 9.62 | 0 | 9.67 | 9.61 | 8,244 |
| February 19, 2026 | 9.71 | 9.68 | 0 | 9.71 | 9.64 | 23,700 |
| February 18, 2026 | 9.67 | 9.69 | 0 | 9.7 | 9.65 | 28,918 |
| February 17, 2026 | 9.63 | 9.65 | 0 | 9.68 | 9.61 | 33,300 |
| February 13, 2026 | 9.64 | 9.66 | 0 | 9.69 | 9.64 | 43,900 |
| February 12, 2026 | 9.73 | 9.65 | 0 | 9.73 | 9.65 | 33,100 |
| February 11, 2026 | 9.66 | 9.68 | 0 | 9.71 | 9.66 | 13,400 |
| February 10, 2026 | 9.7 | 9.68 | 0 | 9.7 | 9.62 | 47,611 |
| February 09, 2026 | 9.67 | 9.68 | 0 | 9.72 | 9.62 | 36,019 |
| February 06, 2026 | 9.63 | 9.67 | 0 | 9.7 | 9.61 | 32,000 |
| February 05, 2026 | 9.66 | 9.7 | 0 | 9.7 | 9.62 | 28,600 |
| February 04, 2026 | 9.67 | 9.69 | 0 | 9.7 | 9.67 | 8,400 |
| February 03, 2026 | 9.64 | 9.67 | 0 | 9.72 | 9.64 | 59,209 |
| February 02, 2026 | 9.68 | 9.71 | 0 | 9.72 | 9.65 | 59,600 |
| January 30, 2026 | 9.69 | 9.64 | 0 | 9.69 | 9.61 | 38,607 |
| January 29, 2026 | 9.62 | 9.65 | 0 | 9.65 | 9.59 | 27,803 |
| January 28, 2026 | 9.52 | 9.59 | 0 | 9.62 | 9.52 | 36,640 |
| January 27, 2026 | 9.55 | 9.56 | 0 | 9.63 | 9.55 | 38,200 |
| January 26, 2026 | 9.56 | 9.56 | 0 | 9.58 | 9.55 | 29,900 |
| January 23, 2026 | 9.56 | 9.56 | 0 | 9.62 | 9.56 | 15,408 |
| January 22, 2026 | 9.64 | 9.65 | 0 | 9.7 | 9.64 | 27,300 |
| January 21, 2026 | 9.54 | 9.62 | 0 | 9.63 | 9.54 | 25,300 |
| January 20, 2026 | 9.55 | 9.55 | 0 | 9.55 | 9.51 | 30,617 |
| January 16, 2026 | 9.58 | 9.55 | 0 | 9.58 | 9.51 | 11,948 |
| January 15, 2026 | 9.57 | 9.55 | 0 | 9.57 | 9.55 | 14,318 |
| January 14, 2026 | 9.5 | 9.57 | 0 | 9.58 | 9.5 | 7,600 |
| January 13, 2026 | 9.53 | 9.54 | 0 | 9.56 | 9.5 | 24,100 |
| January 12, 2026 | 9.49 | 9.53 | 0 | 9.54 | 9.41 | 29,624 |
| January 09, 2026 | 9.47 | 9.47 | 0 | 9.53 | 9.45 | 37,000 |
| January 08, 2026 | 9.45 | 9.47 | 0 | 9.49 | 9.43 | 25,425 |
| January 07, 2026 | 9.49 | 9.44 | 0 | 9.51 | 9.43 | 21,400 |