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 | -0.05 | -0.581395348837 | 8.6 | 8.7 | 8.55 | 37784 | 8.61591808 | CS |
| 4 | 0.16 | 1.90703218117 | 8.39 | 8.7 | 8.38 | 30390 | 8.54996699 | CS |
| 12 | 0.4 | 4.90797546012 | 8.15 | 8.7 | 8.05 | 30147 | 8.41639958 | CS |
| 26 | 0.23 | 2.76442307692 | 8.32 | 8.7 | 7.89 | 31528 | 8.31665525 | CS |
| 52 | 0.63 | 7.95454545455 | 7.92 | 8.7 | 6.9 | 30833 | 7.99770501 | CS |
| 156 | -4.79 | -35.9070464768 | 13.34 | 13.51 | 6.9 | 25610 | 9.16777259 | CS |
| 260 | -3.52 | -29.1632145816 | 12.07 | 14.12 | 6.01 | 24563 | 10.14594558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 8.61 | 0 | 0.00 | 8.6 | 8.67 | 8.59 | 50967 |
| 1721688000 | 8.61 | 0 | 0.06 | 8.6 | 8.67 | 8.59 | 35401 |
| 1721428800 | 8.605 | -0.04 | -0.41 | 8.61 | 8.625 | 8.56 | 25150 |
| 1721342400 | 8.64 | 0.02 | 0.23 | 8.6 | 8.7 | 8.6 | 22328 |
| 1721256000 | 8.6199999 | 0.02 | 0.23 | 8.61 | 8.63 | 8.6 | 57164 |
| 1721169600 | 8.6 | 0.06 | 0.70 | 8.5399999 | 8.6201 | 8.5399999 | 71851 |
| 1721083200 | 8.5399999 | -0.03 | -0.35 | 8.57 | 8.6199999 | 8.52 | 37517 |
| 1720824000 | 8.57 | 0.02 | 0.23 | 8.53 | 8.6 | 8.53 | 31947 |
| 1720737600 | 8.55 | 0.05 | 0.59 | 8.5 | 8.59 | 8.48 | 57234 |
| 1720651200 | 8.5 | 0.06 | 0.71 | 8.46 | 8.5127 | 8.46 | 8094 |
| 1720564800 | 8.44 | -0.05 | -0.59 | 8.49 | 8.5 | 8.43 | 23939 |
| 1720478400 | 8.49 | -0.02 | -0.24 | 8.45 | 8.51 | 8.44 | 23300 |
| 1720219200 | 8.51 | -0.02 | -0.18 | 8.52 | 8.55 | 8.51 | 13704 |
| 1720040640 | 8.525 | 0.06 | 0.77 | 8.44 | 8.525 | 8.44 | 27155 |
| 1719960000 | 8.46 | 0.04 | 0.48 | 8.41 | 8.53 | 8.38 | 29425 |
| 1719873600 | 8.42 | -0.01 | -0.12 | 8.53 | 8.53 | 8.39 | 14263 |
| 1719614400 | 8.43 | 0 | 0.00 | 8.43 | 8.43 | 8.43 | 0 |
| 1719528000 | 8.43 | 0.04 | 0.54 | 8.44 | 8.45 | 8.39 | 12127 |
| 1719441600 | 8.385 | -0.01 | -0.06 | 8.39 | 8.42 | 8.38 | 15642 |
| 1719355200 | 8.39 | 0.01 | 0.12 | 8.39 | 8.4492 | 8.38 | 29992 |
| 1719268800 | 8.38 | -0.02 | -0.24 | 8.33 | 8.4293 | 8.33 | 18619 |
| 1719009600 | 8.4 | -0.02 | -0.24 | 8.33 | 8.42 | 8.31 | 16993 |
| 1718923200 | 8.42 | 0.01 | 0.12 | 8.47 | 8.5 | 8.42 | 40948 |
| 1718750400 | 8.41 | -0.07 | -0.83 | 8.57 | 8.57 | 8.4 | 27283 |
| 1718664000 | 8.48 | 0.07 | 0.83 | 8.41 | 8.5 | 8.3699999 | 123430 |
| 1718404800 | 8.41 | -0.01 | -0.12 | 8.45 | 8.45 | 8.38 | 19738 |
| 1718318400 | 8.42 | -0.02 | -0.24 | 8.45 | 8.5 | 8.35 | 19140 |
| 1718232000 | 8.44 | 0.05 | 0.66 | 8.45 | 8.5 | 8.4 | 38233 |
| 1718145600 | 8.385 | 0 | 0.06 | 8.35 | 8.42 | 8.35 | 18941 |
| 1718059200 | 8.38 | 0.02 | 0.24 | 8.36 | 8.41 | 8.34 | 14859 |
| 1717800000 | 8.36 | -0.05 | -0.59 | 8.38 | 8.41 | 8.34 | 22642 |
| 1717713600 | 8.41 | -0.05 | -0.53 | 8.45 | 8.45 | 8.41 | 24932 |
| 1717627200 | 8.455 | 0.03 | 0.30 | 8.44 | 8.48 | 8.435 | 24093 |
| 1717540800 | 8.43 | 0 | 0.00 | 8.41 | 8.49 | 8.41 | 35867 |
| 1717454400 | 8.43 | 0.05 | 0.60 | 8.38 | 8.47 | 8.34 | 47258 |
| 1717195200 | 8.38 | 0.11 | 1.33 | 8.31 | 8.38 | 8.25 | 34096 |
| 1717108800 | 8.27 | 0.07 | 0.92 | 8.24 | 8.2723 | 8.21 | 37733 |
| 1717022400 | 8.195 | -0.08 | -0.91 | 8.28 | 8.28 | 8.19 | 29426 |
| 1716936000 | 8.27 | -0.04 | -0.42 | 8.25 | 8.33 | 8.25 | 38596 |
| 1716590400 | 8.305 | 0.08 | 0.97 | 8.28 | 8.31 | 8.22 | 25867 |
| 1716504000 | 8.225 | -0.09 | -1.02 | 8.31 | 8.32 | 8.21 | 34295 |
| 1716417600 | 8.31 | -0.08 | -0.95 | 8.27 | 8.38 | 8.27 | 22860 |
| 1716331200 | 8.39 | -0 | -0.02 | 8.42 | 8.42 | 8.3699999 | 18607 |
| 1716244800 | 8.392 | 0.01 | 0.08 | 8.32 | 8.41 | 8.32 | 11653 |
| 1715985600 | 8.385 | 0.01 | 0.12 | 8.3699999 | 8.4 | 8.3699999 | 14032 |
| 1715899200 | 8.375 | 0.01 | 0.06 | 8.36 | 8.395 | 8.36 | 17699 |
| 1715812800 | 8.3699999 | 0.11 | 1.33 | 8.3 | 8.3699999 | 8.28 | 44076 |
| 1715726400 | 8.26 | -0.02 | -0.18 | 8.3 | 8.3 | 8.26 | 20967 |
| 1715640000 | 8.275 | 0.01 | 0.06 | 8.26 | 8.3097 | 8.26 | 10650 |
| 1715380800 | 8.27 | -0.02 | -0.24 | 8.31 | 8.31 | 8.26 | 33505 |
| 1715294400 | 8.2899999 | 0.01 | 0.12 | 8.28 | 8.35 | 8.28 | 26389 |
| 1715208000 | 8.28 | -0.04 | -0.48 | 8.28 | 8.33 | 8.28 | 40515 |
| 1715121600 | 8.32 | 0.02 | 0.24 | 8.32 | 8.3581 | 8.3 | 36028 |
| 1715035200 | 8.3 | 0.02 | 0.18 | 8.27 | 8.3101 | 8.2507 | 28367 |
| 1714776000 | 8.285 | 0.11 | 1.28 | 8.21 | 8.285 | 8.21 | 11831 |
| 1714689600 | 8.18 | 0.04 | 0.49 | 8.15 | 8.2 | 8.15 | 23930 |
| 1714603200 | 8.14 | 0.07 | 0.87 | 8.15 | 8.1861 | 8.05 | 60538 |
| 1714516800 | 8.07 | -0.01 | -0.12 | 8.09 | 8.1 | 8.03 | 30779 |
| 1714430400 | 8.08 | 0.04 | 0.50 | 8.15 | 8.15 | 8.07 | 19620 |
| 1714171200 | 8.0399999 | 0 | 0.05 | 8.05 | 8.08 | 8.0399999 | 12377 |
| 1714084800 | 8.0358 | -0.07 | -0.91 | 8.1 | 8.1 | 8.03 | 29893 |
| 1713998400 | 8.11 | -0.03 | -0.37 | 8.1199999 | 8.21 | 8.0828 | 60432 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
