Flaherty & Crumrine Preferred Income Opportunity Fund Inc. (PFO)
NYSE: PFO · Real-Time Price · USD
9.29
+0.01 (0.05%)
At close: Aug 15, 2025, 4:00 PM
9.29
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
PFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.30 | 9.30 | 9.27 | 9.29 | 9.29 | 0.05% | 53,453 |
| Aug 14, 2025 | 9.29 | 9.35 | 9.27 | 9.28 | 9.28 | - | 85,957 |
| Aug 13, 2025 | 9.31 | 9.36 | 9.25 | 9.28 | 9.28 | -0.43% | 182,554 |
| Aug 12, 2025 | 9.36 | 9.36 | 9.30 | 9.32 | 9.32 | - | 56,454 |
| Aug 11, 2025 | 9.37 | 9.37 | 9.31 | 9.32 | 9.32 | -0.53% | 41,696 |
| Aug 8, 2025 | 9.34 | 9.37 | 9.31 | 9.37 | 9.37 | 0.54% | 27,288 |
| Aug 7, 2025 | 9.30 | 9.36 | 9.30 | 9.32 | 9.32 | 0.32% | 87,044 |
| Aug 6, 2025 | 9.26 | 9.30 | 9.26 | 9.29 | 9.29 | - | 16,623 |
| Aug 5, 2025 | 9.29 | 9.30 | 9.27 | 9.29 | 9.29 | 0.11% | 19,888 |
| Aug 4, 2025 | 9.28 | 9.30 | 9.20 | 9.28 | 9.28 | - | 42,119 |
| Aug 1, 2025 | 9.26 | 9.30 | 9.26 | 9.28 | 9.28 | 0.11% | 17,198 |
| Jul 31, 2025 | 9.29 | 9.29 | 9.24 | 9.27 | 9.27 | 0.43% | 25,752 |
| Jul 30, 2025 | 9.22 | 9.26 | 9.20 | 9.23 | 9.23 | 0.11% | 56,108 |
| Jul 29, 2025 | 9.21 | 9.23 | 9.18 | 9.22 | 9.22 | 0.10% | 28,979 |
| Jul 28, 2025 | 9.17 | 9.23 | 9.17 | 9.21 | 9.21 | 0.17% | 43,919 |
| Jul 25, 2025 | 9.22 | 9.22 | 9.19 | 9.20 | 9.20 | 0.05% | 40,412 |
| Jul 24, 2025 | 9.17 | 9.20 | 9.16 | 9.19 | 9.19 | -0.65% | 43,189 |
| Jul 23, 2025 | 9.23 | 9.27 | 9.21 | 9.25 | 9.20 | 0.11% | 33,560 |
| Jul 22, 2025 | 9.25 | 9.25 | 9.19 | 9.24 | 9.19 | -0.08% | 70,708 |
| Jul 21, 2025 | 9.25 | 9.28 | 9.22 | 9.25 | 9.20 | -0.03% | 31,157 |
| Jul 18, 2025 | 9.26 | 9.27 | 9.22 | 9.25 | 9.20 | 0.22% | 70,625 |
| Jul 17, 2025 | 9.21 | 9.26 | 9.21 | 9.23 | 9.18 | - | 10,878 |
| Jul 16, 2025 | 9.23 | 9.23 | 9.20 | 9.23 | 9.18 | 0.11% | 49,713 |
| Jul 15, 2025 | 9.21 | 9.24 | 9.16 | 9.22 | 9.17 | 0.22% | 61,373 |
| Jul 14, 2025 | 9.29 | 9.29 | 9.20 | 9.20 | 9.15 | -0.65% | 39,882 |
| Jul 11, 2025 | 9.25 | 9.29 | 9.23 | 9.26 | 9.21 | -0.11% | 21,317 |
| Jul 10, 2025 | 9.26 | 9.30 | 9.24 | 9.27 | 9.22 | 0.28% | 14,514 |
| Jul 9, 2025 | 9.27 | 9.29 | 9.15 | 9.24 | 9.19 | -0.28% | 64,542 |
| Jul 8, 2025 | 9.26 | 9.34 | 9.23 | 9.27 | 9.22 | 0.17% | 17,327 |
| Jul 7, 2025 | 9.35 | 9.35 | 9.23 | 9.25 | 9.20 | -0.81% | 105,719 |
| Jul 3, 2025 | 9.36 | 9.37 | 9.30 | 9.33 | 9.28 | - | 35,322 |
| Jul 2, 2025 | 9.29 | 9.33 | 9.27 | 9.33 | 9.28 | 0.54% | 27,602 |
| Jul 1, 2025 | 9.28 | 9.29 | 9.23 | 9.28 | 9.23 | 0.32% | 33,673 |
| Jun 30, 2025 | 9.28 | 9.28 | 9.22 | 9.25 | 9.20 | 0.22% | 30,037 |
| Jun 27, 2025 | 9.22 | 9.24 | 9.20 | 9.23 | 9.18 | 0.54% | 20,109 |
| Jun 26, 2025 | 9.17 | 9.21 | 9.12 | 9.18 | 9.13 | -0.22% | 22,421 |
| Jun 25, 2025 | 9.17 | 9.23 | 9.17 | 9.20 | 9.15 | 0.11% | 27,539 |
| Jun 24, 2025 | 9.13 | 9.19 | 9.13 | 9.19 | 9.14 | 0.66% | 14,323 |
| Jun 23, 2025 | 9.10 | 9.13 | 9.09 | 9.13 | 9.08 | -0.11% | 10,508 |
| Jun 20, 2025 | 9.16 | 9.17 | 9.00 | 9.14 | 9.04 | 0.22% | 19,448 |
| Jun 18, 2025 | 9.15 | 9.17 | 9.10 | 9.12 | 9.02 | 0.11% | 18,779 |
| Jun 17, 2025 | 9.13 | 9.14 | 9.10 | 9.11 | 9.01 | -0.22% | 8,671 |
| Jun 16, 2025 | 9.12 | 9.15 | 9.06 | 9.13 | 9.03 | 0.66% | 25,336 |
| Jun 13, 2025 | 9.16 | 9.16 | 9.03 | 9.07 | 8.97 | -0.87% | 48,547 |
| Jun 12, 2025 | 9.11 | 9.16 | 9.04 | 9.15 | 9.05 | 0.66% | 38,993 |
| Jun 11, 2025 | 9.12 | 9.12 | 9.08 | 9.09 | 8.99 | -0.27% | 18,271 |
| Jun 10, 2025 | 9.09 | 9.12 | 9.09 | 9.12 | 9.01 | 0.22% | 12,194 |
| Jun 9, 2025 | 9.10 | 9.10 | 9.06 | 9.10 | 8.99 | 0.28% | 11,677 |
| Jun 6, 2025 | 9.09 | 9.10 | 9.03 | 9.07 | 8.97 | 0.11% | 10,310 |
| Jun 5, 2025 | 9.05 | 9.09 | 9.01 | 9.06 | 8.96 | 0.11% | 16,876 |