Flaherty & Crumrine Preferred and Income Opportunity Fund Inc (PFO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 3.03370786517 | 8.9 | 9.2 | 8.8 | 57076 | 8.98343595 | CS |
| 4 | -0.07 | -0.757575757576 | 9.24 | 9.31 | 8.8 | 36967 | 9.060868 | CS |
| 12 | -0.27 | -2.86016949153 | 9.44 | 9.52 | 8.8 | 39621 | 9.19931101 | CS |
| 26 | 0.72 | 8.52071005917 | 8.45 | 9.54 | 8.2736 | 40625 | 9.02241296 | CS |
| 52 | 1.07 | 13.2098765432 | 8.1 | 9.54 | 7.89 | 35865 | 8.70421666 | CS |
| 156 | -3.02 | -24.7744052502 | 12.19 | 12.49 | 6.9 | 29395 | 8.83225919 | CS |
| 260 | -3.13 | -25.4471544715 | 12.3 | 14.12 | 6.01 | 26864 | 9.87807628 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206800 | 9.17 | 0.02 | 0.22 | 9.1199999 | 9.18 | 9.1 | 18483 |
| 1735947600 | 9.15 | 0.07 | 0.77 | 9.0704 | 9.2 | 9.0477 | 34722 |
| 1735861200 | 9.08 | 0.07 | 0.78 | 9 | 9.09 | 9 | 22414 |
| 1735688400 | 9.01 | 0.1 | 1.12 | 9.0399999 | 9.0399999 | 8.9274 | 43881 |
| 1735602000 | 8.91 | -0.08 | -0.83 | 8.9 | 8.9446999 | 8.8 | 122284 |
| 1735342800 | 8.985 | -0.06 | -0.61 | 9 | 9.09 | 8.91 | 45200 |
| 1735256400 | 9.0399999 | 0.03 | 0.33 | 9.0399999 | 9.08 | 9 | 21086 |
| 1735077840 | 9.01 | -0.05 | -0.55 | 8.96 | 9.09 | 8.96 | 16429 |
| 1734997200 | 9.06 | -0.01 | -0.11 | 8.95 | 9.06 | 8.95 | 29318 |
| 1734738000 | 9.07 | 0.02 | 0.22 | 9 | 9.1199999 | 9 | 23841 |
| 1734651600 | 9.05 | -0.03 | -0.33 | 9.055 | 9.08 | 9.01 | 25286 |
| 1734565200 | 9.08 | -0.01 | -0.11 | 9.0725 | 9.1199999 | 9.055 | 76919 |
| 1734478800 | 9.09 | -0.1 | -1.09 | 9.205 | 9.2356 | 9.01 | 77147 |
| 1734392400 | 9.19 | 0.01 | 0.11 | 9.21 | 9.24 | 9.18 | 24968 |
| 1734133200 | 9.18 | -0.03 | -0.36 | 9.21 | 9.28 | 9.15 | 20219 |
| 1734046800 | 9.2135 | -0.06 | -0.61 | 9.24 | 9.24 | 9.21 | 8608 |
| 1733960400 | 9.27 | 0.03 | 0.32 | 9.28 | 9.2899999 | 9.26 | 10676 |
| 1733874000 | 9.24 | -0.02 | -0.22 | 9.2419 | 9.31 | 9.22 | 30096 |
| 1733787600 | 9.26 | 0.04 | 0.43 | 9.2408 | 9.28 | 9.15 | 18054 |
| 1733528400 | 9.22 | 0 | 0.00 | 9.22 | 9.27 | 9.22 | 56172 |
| 1733442000 | 9.22 | -0.01 | -0.11 | 9.2405 | 9.2405 | 9.21 | 7599 |
| 1733355600 | 9.23 | 0.02 | 0.22 | 9.255 | 9.26 | 9.22 | 29589 |
| 1733269200 | 9.21 | 0.02 | 0.22 | 9.19 | 9.22 | 9.1 | 56078 |
| 1733182800 | 9.19 | 0 | 0.00 | 9.2 | 9.26 | 9.16 | 28019 |
| 1732917840 | 9.19 | 0.05 | 0.55 | 9.1870999 | 9.2373999 | 9.1681 | 7672 |
| 1732750800 | 9.14 | 0.08 | 0.88 | 9.1 | 9.18 | 9.0562 | 40709 |
| 1732664400 | 9.06 | -0.01 | -0.11 | 9.0854 | 9.1 | 9.02 | 40016 |
| 1732578000 | 9.07 | 0.04 | 0.44 | 9.11 | 9.11 | 9.0501 | 13667 |
| 1732318800 | 9.03 | 0.01 | 0.15 | 9.02 | 9.0634 | 9 | 36897 |
| 1732232400 | 9.0163 | -0.04 | -0.48 | 9.01 | 9.0568 | 9 | 52816 |
| 1732146000 | 9.06 | -0.01 | -0.06 | 9.0462 | 9.08 | 9.03 | 32660 |
| 1732059600 | 9.065 | -0.02 | -0.17 | 9.09 | 9.09 | 9.05 | 29222 |
| 1731973200 | 9.08 | 0.03 | 0.33 | 9.1199999 | 9.18 | 9.06 | 36135 |
| 1731714000 | 9.05 | -0.06 | -0.66 | 9.11 | 9.16 | 9.045 | 28782 |
| 1731627600 | 9.11 | -0.08 | -0.87 | 9.22 | 9.22 | 9.0772 | 71889 |
| 1731541200 | 9.19 | -0.05 | -0.51 | 9.2188 | 9.28 | 9.19 | 14674 |
| 1731454800 | 9.2373999 | -0.1 | -1.10 | 9.3 | 9.36 | 9.2373999 | 19408 |
| 1731368400 | 9.34 | 0 | 0.00 | 9.45 | 9.49 | 9.14 | 55601 |
| 1731109200 | 9.34 | 0.1 | 1.08 | 9.22 | 9.385 | 9.22 | 64722 |
| 1731022800 | 9.24 | 0.04 | 0.43 | 9.24 | 9.27 | 9.22 | 31232 |
| 1730936400 | 9.2 | -0.01 | -0.11 | 9.19 | 9.25 | 9.18 | 55707 |
| 1730850000 | 9.21 | 0.03 | 0.27 | 9.18 | 9.2163 | 9.16 | 19706 |
| 1730763600 | 9.185 | 0.01 | 0.05 | 9.17 | 9.25 | 9.17 | 32574 |
| 1730500800 | 9.18 | 0.01 | 0.11 | 9.18 | 9.2457999 | 9.17 | 38274 |
| 1730414400 | 9.17 | 0 | 0.00 | 9.16 | 9.2088 | 9.16 | 28312 |
| 1730328000 | 9.17 | 0.01 | 0.11 | 9.1413 | 9.23 | 9.1413 | 20229 |
| 1730241600 | 9.1598 | -0.05 | -0.57 | 9.21 | 9.2164 | 9.1199999 | 51831 |
| 1730155200 | 9.2122 | -0.11 | -1.16 | 9.36 | 9.36 | 9.21 | 23371 |
| 1729896000 | 9.32 | -0.02 | -0.18 | 9.31 | 9.36 | 9.31 | 37242 |
| 1729809600 | 9.337 | -0.09 | -0.99 | 9.36 | 9.4001 | 9.3 | 46138 |
| 1729723200 | 9.43 | -0.09 | -0.95 | 9.52 | 9.52 | 9.4 | 98886 |
| 1729636800 | 9.52 | 0.07 | 0.74 | 9.46 | 9.52 | 9.43 | 53925 |
| 1729550400 | 9.45 | -0.05 | -0.53 | 9.48 | 9.48 | 9.43 | 108436 |
| 1729291200 | 9.5 | 0.1 | 1.06 | 9.4 | 9.52 | 9.4 | 56539 |
| 1729204800 | 9.4 | -0.04 | -0.42 | 9.4 | 9.44 | 9.4 | 30670 |
| 1729118400 | 9.44 | 0.06 | 0.64 | 9.38 | 9.45 | 9.38 | 40083 |
| 1729032000 | 9.38 | -0.02 | -0.21 | 9.41 | 9.44 | 9.3600999 | 45098 |
| 1728945600 | 9.4 | 0 | 0.00 | 9.44 | 9.45 | 9.36 | 17610 |
| 1728686400 | 9.4 | 0.03 | 0.32 | 9.42 | 9.43 | 9.36 | 13107 |
| 1728600000 | 9.3699999 | 0 | 0.00 | 9.3809 | 9.42 | 9.3699999 | 35069 |
| 1728513600 | 9.3699999 | -0.03 | -0.32 | 9.3699999 | 9.4 | 9.3699999 | 12960 |
| 1728427200 | 9.4 | 0.07 | 0.75 | 9.3699999 | 9.4007 | 9.3699999 | 24325 |
| 1728340800 | 9.33 | -0.08 | -0.85 | 9.41 | 9.4202999 | 9.33 | 41302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
