Flaherty & Crumrine Preferred Income Opportunity Fund Inc. (PFO)
NYSE: PFO · Real-Time Price · USD
9.39
-0.11 (-1.16%)
Dec 5, 2025, 4:00 PM EST - Market closed
PFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.47 | 9.54 | 9.39 | 9.39 | 9.39 | -1.16% | 133,569 |
| Dec 4, 2025 | 9.51 | 9.53 | 9.49 | 9.50 | 9.50 | 0.11% | 40,301 |
| Dec 3, 2025 | 9.46 | 9.52 | 9.46 | 9.49 | 9.49 | 0.11% | 30,689 |
| Dec 2, 2025 | 9.48 | 9.48 | 9.47 | 9.48 | 9.48 | 0.21% | 29,357 |
| Dec 1, 2025 | 9.54 | 9.58 | 9.45 | 9.46 | 9.46 | -0.84% | 43,223 |
| Nov 28, 2025 | 9.55 | 9.57 | 9.49 | 9.54 | 9.54 | 0.42% | 37,092 |
| Nov 26, 2025 | 9.54 | 9.57 | 9.47 | 9.50 | 9.50 | 0.21% | 42,288 |
| Nov 25, 2025 | 9.45 | 9.53 | 9.43 | 9.48 | 9.48 | 0.32% | 31,020 |
| Nov 24, 2025 | 9.37 | 9.45 | 9.37 | 9.45 | 9.45 | 0.75% | 33,209 |
| Nov 21, 2025 | 9.38 | 9.42 | 9.36 | 9.38 | 9.38 | 0.11% | 15,939 |
| Nov 20, 2025 | 9.53 | 9.53 | 9.35 | 9.37 | 9.37 | -1.47% | 44,219 |
| Nov 19, 2025 | 9.56 | 9.59 | 9.47 | 9.51 | 9.46 | - | 6,686 |
| Nov 18, 2025 | 9.51 | 9.58 | 9.50 | 9.51 | 9.46 | -0.52% | 34,227 |
| Nov 17, 2025 | 9.63 | 9.63 | 9.52 | 9.56 | 9.51 | -0.33% | 31,331 |
| Nov 14, 2025 | 9.55 | 9.67 | 9.51 | 9.59 | 9.54 | 0.44% | 46,112 |
| Nov 13, 2025 | 9.68 | 9.70 | 9.55 | 9.55 | 9.50 | -1.55% | 26,269 |
| Nov 12, 2025 | 9.68 | 9.76 | 9.68 | 9.70 | 9.65 | - | 12,190 |
| Nov 11, 2025 | 9.69 | 9.77 | 9.68 | 9.70 | 9.65 | -0.10% | 25,415 |
| Nov 10, 2025 | 9.60 | 9.80 | 9.59 | 9.71 | 9.66 | 1.25% | 67,851 |
| Nov 7, 2025 | 9.56 | 9.64 | 9.53 | 9.59 | 9.54 | -0.42% | 47,160 |
| Nov 6, 2025 | 9.63 | 9.68 | 9.60 | 9.63 | 9.58 | 0.10% | 11,211 |
| Nov 5, 2025 | 9.57 | 9.68 | 9.55 | 9.62 | 9.57 | 0.31% | 29,871 |
| Nov 4, 2025 | 9.54 | 9.68 | 9.54 | 9.59 | 9.54 | -0.62% | 18,999 |
| Nov 3, 2025 | 9.66 | 9.75 | 9.63 | 9.65 | 9.60 | -1.53% | 43,228 |
| Oct 31, 2025 | 9.78 | 9.80 | 9.64 | 9.80 | 9.75 | 0.82% | 20,228 |
| Oct 30, 2025 | 9.69 | 9.77 | 9.66 | 9.72 | 9.67 | 0.31% | 24,038 |
| Oct 29, 2025 | 9.62 | 9.69 | 9.59 | 9.69 | 9.64 | 0.83% | 49,894 |
| Oct 28, 2025 | 9.65 | 9.66 | 9.58 | 9.61 | 9.56 | -0.10% | 35,254 |
| Oct 27, 2025 | 9.68 | 9.69 | 9.60 | 9.62 | 9.57 | - | 52,764 |
| Oct 24, 2025 | 9.65 | 9.65 | 9.60 | 9.62 | 9.57 | -0.22% | 14,871 |
| Oct 23, 2025 | 9.71 | 9.72 | 9.62 | 9.64 | 9.54 | -0.61% | 23,110 |
| Oct 22, 2025 | 9.77 | 9.77 | 9.61 | 9.70 | 9.60 | -0.31% | 36,620 |
| Oct 21, 2025 | 9.69 | 9.73 | 9.62 | 9.73 | 9.62 | 0.72% | 24,832 |
| Oct 20, 2025 | 9.71 | 9.79 | 9.58 | 9.66 | 9.56 | -0.54% | 20,108 |
| Oct 17, 2025 | 9.74 | 9.76 | 9.66 | 9.71 | 9.61 | 0.02% | 9,328 |
| Oct 16, 2025 | 9.76 | 9.81 | 9.71 | 9.71 | 9.61 | -0.51% | 8,748 |
| Oct 15, 2025 | 9.71 | 9.79 | 9.71 | 9.76 | 9.65 | 0.31% | 33,511 |
| Oct 14, 2025 | 9.72 | 9.77 | 9.66 | 9.73 | 9.62 | -0.10% | 20,947 |
| Oct 13, 2025 | 9.79 | 9.79 | 9.66 | 9.74 | 9.63 | 0.29% | 7,515 |
| Oct 10, 2025 | 9.81 | 9.88 | 9.68 | 9.71 | 9.61 | -0.80% | 17,869 |
| Oct 9, 2025 | 9.76 | 9.85 | 9.75 | 9.79 | 9.68 | 0.72% | 65,140 |
| Oct 8, 2025 | 9.71 | 9.80 | 9.69 | 9.72 | 9.62 | 0.52% | 27,988 |
| Oct 7, 2025 | 9.79 | 9.85 | 9.66 | 9.67 | 9.57 | -1.23% | 36,984 |
| Oct 6, 2025 | 9.81 | 9.84 | 9.73 | 9.79 | 9.68 | - | 58,966 |
| Oct 3, 2025 | 9.79 | 9.79 | 9.76 | 9.79 | 9.68 | 0.10% | 19,821 |
| Oct 2, 2025 | 9.82 | 9.82 | 9.78 | 9.78 | 9.67 | -0.31% | 12,375 |
| Oct 1, 2025 | 9.80 | 9.82 | 9.78 | 9.81 | 9.70 | 0.62% | 36,485 |
| Sep 30, 2025 | 9.75 | 9.79 | 9.72 | 9.75 | 9.64 | 0.31% | 89,510 |
| Sep 29, 2025 | 9.78 | 9.78 | 9.69 | 9.72 | 9.62 | -0.10% | 21,686 |
| Sep 26, 2025 | 9.75 | 9.77 | 9.64 | 9.73 | 9.62 | -0.10% | 24,396 |