Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated (PFO)
9.8100
+0.0600 (0.62%)
NYSE · Last Trade: Oct 2nd, 3:23 AM EDT
Historical Prices For Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated (PFO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2025 | 9.80 | 9.82 | 9.78 | 9.81 | 36,485 | 9.81 |
| 9/30/2025 | 9.75 | 9.79 | 9.72 | 9.75 | 89,510 | 9.75 |
| 9/29/2025 | 9.78 | 9.78 | 9.69 | 9.72 | 21,686 | 9.72 |
| 9/26/2025 | 9.75 | 9.77 | 9.64 | 9.73 | 24,396 | 9.73 |
| 9/25/2025 | 9.74 | 9.75 | 9.71 | 9.74 | 23,744 | 9.74 |
| 9/24/2025 | 9.75 | 9.77 | 9.66 | 9.74 | 46,051 | 9.74 |
| 9/23/2025 | 9.82 | 9.84 | 9.68 | 9.77 | 66,056 | 9.77 |
| 9/22/2025 | 9.86 | 9.90 | 9.82 | 9.88 | 40,318 | 9.83 |
| 9/19/2025 | 9.83 | 9.85 | 9.82 | 9.84 | 55,123 | 9.79 |
| 9/18/2025 | 9.79 | 9.83 | 9.77 | 9.82 | 204,952 | 9.77 |
| 9/17/2025 | 9.73 | 9.81 | 9.70 | 9.76 | 94,633 | 9.71 |
| 9/16/2025 | 9.64 | 9.74 | 9.63 | 9.73 | 114,926 | 9.68 |
| 9/15/2025 | 9.59 | 9.65 | 9.59 | 9.61 | 60,185 | 9.56 |
| 9/12/2025 | 9.60 | 9.60 | 9.56 | 9.59 | 29,088 | 9.54 |
| 9/11/2025 | 9.56 | 9.60 | 9.50 | 9.60 | 59,529 | 9.55 |
| 9/10/2025 | 9.50 | 9.56 | 9.48 | 9.56 | 63,295 | 9.51 |
| 9/09/2025 | 9.49 | 9.51 | 9.40 | 9.50 | 69,328 | 9.45 |
| 9/08/2025 | 9.45 | 9.48 | 9.43 | 9.46 | 59,644 | 9.41 |
| 9/05/2025 | 9.37 | 9.43 | 9.37 | 9.43 | 84,141 | 9.38 |
| 9/04/2025 | 9.33 | 9.38 | 9.33 | 9.37 | 33,991 | 9.32 |
| 9/03/2025 | 9.31 | 9.35 | 9.30 | 9.33 | 45,067 | 9.28 |
| 9/02/2025 | 9.31 | 9.32 | 9.27 | 9.30 | 50,603 | 9.25 |
| 8/29/2025 | 9.31 | 9.32 | 9.29 | 9.31 | 278,821 | 9.26 |
| 8/28/2025 | 9.27 | 9.30 | 9.27 | 9.29 | 49,376 | 9.24 |
| 8/27/2025 | 9.28 | 9.29 | 9.25 | 9.25 | 55,324 | 9.20 |
| 8/26/2025 | 9.26 | 9.28 | 9.25 | 9.28 | 69,366 | 9.23 |
| 8/25/2025 | 9.28 | 9.29 | 9.24 | 9.25 | 76,124 | 9.20 |
| 8/22/2025 | 9.22 | 9.29 | 9.19 | 9.27 | 82,274 | 9.22 |
| 8/21/2025 | 9.26 | 9.28 | 9.25 | 9.26 | 60,701 | 9.16 |
| 8/20/2025 | 9.30 | 9.30 | 9.25 | 9.26 | 115,493 | 9.16 |
| 8/19/2025 | 9.29 | 9.30 | 9.27 | 9.28 | 79,569 | 9.18 |
| 8/18/2025 | 9.30 | 9.31 | 9.20 | 9.28 | 81,839 | 9.18 |
| 8/15/2025 | 9.30 | 9.30 | 9.27 | 9.29 | 53,453 | 9.19 |
| 8/14/2025 | 9.29 | 9.35 | 9.27 | 9.28 | 85,957 | 9.18 |
| 8/13/2025 | 9.31 | 9.36 | 9.25 | 9.28 | 182,554 | 9.18 |
| 8/12/2025 | 9.36 | 9.36 | 9.30 | 9.32 | 56,454 | 9.22 |
| 8/11/2025 | 9.37 | 9.37 | 9.31 | 9.32 | 41,696 | 9.22 |
| 8/08/2025 | 9.34 | 9.37 | 9.31 | 9.37 | 27,288 | 9.27 |
| 8/07/2025 | 9.30 | 9.36 | 9.30 | 9.32 | 87,044 | 9.22 |
| 8/06/2025 | 9.26 | 9.30 | 9.26 | 9.29 | 16,623 | 9.19 |
| 8/05/2025 | 9.29 | 9.30 | 9.27 | 9.29 | 19,888 | 9.19 |
| 8/04/2025 | 9.28 | 9.30 | 9.20 | 9.28 | 42,119 | 9.18 |
| 8/01/2025 | 9.26 | 9.30 | 9.26 | 9.28 | 17,198 | 9.18 |
| 7/31/2025 | 9.29 | 9.29 | 9.24 | 9.27 | 25,752 | 9.17 |
| 7/30/2025 | 9.22 | 9.26 | 9.20 | 9.23 | 56,108 | 9.13 |
| 7/29/2025 | 9.21 | 9.23 | 9.18 | 9.22 | 28,979 | 9.12 |
| 7/28/2025 | 9.17 | 9.23 | 9.17 | 9.21 | 43,919 | 9.11 |
| 7/25/2025 | 9.22 | 9.22 | 9.19 | 9.20 | 40,412 | 9.10 |
| 7/24/2025 | 9.17 | 9.20 | 9.16 | 9.19 | 43,189 | 9.09 |
| 7/23/2025 | 9.23 | 9.27 | 9.21 | 9.25 | 33,560 | 9.10 |
| 7/22/2025 | 9.25 | 9.25 | 9.19 | 9.24 | 70,708 | 9.09 |
| 7/21/2025 | 9.25 | 9.28 | 9.22 | 9.25 | 31,157 | 9.10 |
| 7/18/2025 | 9.26 | 9.27 | 9.22 | 9.25 | 70,625 | 9.10 |
| 7/17/2025 | 9.21 | 9.26 | 9.21 | 9.23 | 10,878 | 9.08 |
| 7/16/2025 | 9.23 | 9.23 | 9.20 | 9.23 | 49,713 | 9.08 |
| 7/15/2025 | 9.21 | 9.24 | 9.16 | 9.22 | 61,373 | 9.07 |
| 7/14/2025 | 9.29 | 9.29 | 9.20 | 9.20 | 39,882 | 9.05 |
| 7/11/2025 | 9.25 | 9.29 | 9.23 | 9.26 | 21,317 | 9.11 |
| 7/10/2025 | 9.26 | 9.30 | 9.24 | 9.27 | 14,514 | 9.12 |
| 7/09/2025 | 9.27 | 9.29 | 9.15 | 9.24 | 64,542 | 9.10 |
| 7/08/2025 | 9.26 | 9.34 | 9.23 | 9.27 | 17,327 | 9.12 |
| 7/07/2025 | 9.35 | 9.35 | 9.23 | 9.25 | 105,719 | 9.11 |
| 7/03/2025 | 9.36 | 9.37 | 9.30 | 9.33 | 35,322 | 9.18 |
| 7/02/2025 | 9.29 | 9.33 | 9.27 | 9.33 | 27,602 | 9.18 |