Flaherty & Crumrine Preferred Income Opportunity Fund Inc. (PFO)
NYSE: PFO · Real-Time Price · USD
9.23
+0.05 (0.54%)
Jun 27, 2025, 4:00 PM - Market closed
PFO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.22 | 9.24 | 9.20 | 9.23 | 9.23 | 0.54% | 20,109 |
| Jun 26, 2025 | 9.17 | 9.21 | 9.12 | 9.18 | 9.18 | -0.22% | 22,421 |
| Jun 25, 2025 | 9.17 | 9.23 | 9.17 | 9.20 | 9.20 | 0.11% | 27,539 |
| Jun 24, 2025 | 9.13 | 9.19 | 9.13 | 9.19 | 9.19 | 0.66% | 14,323 |
| Jun 23, 2025 | 9.10 | 9.13 | 9.09 | 9.13 | 9.13 | -0.11% | 10,508 |
| Jun 20, 2025 | 9.16 | 9.17 | 9.00 | 9.14 | 9.09 | 0.22% | 19,448 |
| Jun 18, 2025 | 9.15 | 9.17 | 9.10 | 9.12 | 9.07 | 0.11% | 18,779 |
| Jun 17, 2025 | 9.13 | 9.14 | 9.10 | 9.11 | 9.06 | -0.22% | 8,671 |
| Jun 16, 2025 | 9.12 | 9.15 | 9.06 | 9.13 | 9.08 | 0.66% | 25,336 |
| Jun 13, 2025 | 9.16 | 9.16 | 9.03 | 9.07 | 9.02 | -0.87% | 48,547 |
| Jun 12, 2025 | 9.11 | 9.16 | 9.04 | 9.15 | 9.10 | 0.66% | 38,993 |
| Jun 11, 2025 | 9.12 | 9.12 | 9.08 | 9.09 | 9.04 | -0.27% | 18,271 |
| Jun 10, 2025 | 9.09 | 9.12 | 9.09 | 9.12 | 9.06 | 0.22% | 12,194 |
| Jun 9, 2025 | 9.10 | 9.10 | 9.06 | 9.10 | 9.04 | 0.28% | 11,677 |
| Jun 6, 2025 | 9.09 | 9.10 | 9.03 | 9.07 | 9.02 | 0.11% | 10,310 |
| Jun 5, 2025 | 9.05 | 9.09 | 9.01 | 9.06 | 9.01 | 0.11% | 16,876 |
| Jun 4, 2025 | 9.00 | 9.10 | 8.98 | 9.05 | 9.00 | 0.56% | 24,105 |
| Jun 3, 2025 | 9.02 | 9.02 | 8.98 | 9.00 | 8.95 | 0.45% | 21,195 |
| Jun 2, 2025 | 9.02 | 9.02 | 8.01 | 8.96 | 8.91 | -0.22% | 111,836 |
| May 30, 2025 | 9.05 | 9.06 | 8.90 | 8.98 | 8.93 | -0.11% | 29,566 |
| May 29, 2025 | 9.03 | 9.03 | 8.97 | 8.99 | 8.94 | 0.56% | 17,134 |
| May 28, 2025 | 8.99 | 9.07 | 8.93 | 8.94 | 8.89 | -0.11% | 55,000 |
| May 27, 2025 | 9.05 | 9.05 | 8.93 | 8.95 | 8.90 | -0.33% | 41,989 |
| May 23, 2025 | 8.99 | 9.00 | 8.92 | 8.98 | 8.93 | -0.33% | 42,318 |
| May 22, 2025 | 8.99 | 9.08 | 8.94 | 9.01 | 8.91 | 0.45% | 50,316 |
| May 21, 2025 | 9.05 | 9.06 | 8.95 | 8.97 | 8.87 | -0.99% | 37,143 |
| May 20, 2025 | 9.07 | 9.11 | 9.00 | 9.06 | 8.96 | 0.44% | 51,085 |
| May 19, 2025 | 8.96 | 9.06 | 8.85 | 9.02 | 8.92 | 0.45% | 46,186 |
| May 16, 2025 | 8.97 | 9.04 | 8.97 | 8.98 | 8.88 | 0.17% | 64,621 |
| May 15, 2025 | 8.98 | 9.00 | 8.95 | 8.97 | 8.86 | 0.28% | 18,490 |
| May 14, 2025 | 9.02 | 9.02 | 8.94 | 8.94 | 8.84 | -0.67% | 33,347 |
| May 13, 2025 | 8.90 | 9.02 | 8.90 | 9.00 | 8.90 | 0.67% | 14,512 |
| May 12, 2025 | 8.98 | 9.00 | 8.91 | 8.94 | 8.84 | 0.22% | 31,348 |
| May 9, 2025 | 8.93 | 8.94 | 8.85 | 8.92 | 8.82 | 0.62% | 48,399 |
| May 8, 2025 | 8.82 | 8.87 | 8.82 | 8.87 | 8.77 | 0.17% | 21,508 |
| May 7, 2025 | 8.81 | 8.87 | 8.81 | 8.85 | 8.75 | -0.23% | 22,704 |
| May 6, 2025 | 8.90 | 8.90 | 8.81 | 8.87 | 8.77 | 0.23% | 18,405 |
| May 5, 2025 | 8.82 | 8.88 | 8.82 | 8.85 | 8.75 | -0.56% | 60,823 |
| May 2, 2025 | 8.87 | 8.90 | 8.83 | 8.90 | 8.80 | 0.79% | 41,823 |
| May 1, 2025 | 8.89 | 8.90 | 8.77 | 8.83 | 8.73 | 0.46% | 29,682 |
| Apr 30, 2025 | 8.76 | 8.79 | 8.75 | 8.79 | 8.69 | 0.23% | 19,689 |
| Apr 29, 2025 | 8.82 | 8.82 | 8.71 | 8.77 | 8.67 | - | 25,878 |
| Apr 28, 2025 | 8.74 | 8.84 | 8.74 | 8.77 | 8.67 | -0.23% | 18,553 |
| Apr 25, 2025 | 8.86 | 8.93 | 8.71 | 8.79 | 8.69 | 0.23% | 20,472 |
| Apr 24, 2025 | 8.69 | 8.84 | 8.69 | 8.77 | 8.67 | 1.04% | 27,201 |
| Apr 23, 2025 | 8.68 | 8.73 | 8.66 | 8.68 | 8.58 | 0.46% | 19,420 |
| Apr 22, 2025 | 8.60 | 8.70 | 8.60 | 8.64 | 8.49 | 0.55% | 20,691 |
| Apr 21, 2025 | 8.53 | 8.69 | 8.50 | 8.59 | 8.45 | -1.34% | 21,298 |
| Apr 17, 2025 | 8.71 | 8.75 | 8.67 | 8.71 | 8.56 | 0.81% | 9,030 |
| Apr 16, 2025 | 8.64 | 8.74 | 8.61 | 8.64 | 8.49 | -0.29% | 32,327 |