Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporatedのデータ

Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporatedの基本情報

名前 Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated
ティッカー PFO
United States
上場年 1992.0
セクター nan

Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporatedの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.8 13.25 13.66 13.28 43600.0 13.28
2021-02-12 13.86 13.57 13.75 13.8 14400.0 13.8
2021-02-11 13.77 13.65 13.72 13.75 15400.0 13.75
2021-02-10 13.79 13.65 13.7 13.78 16900.0 13.78
2021-02-09 13.83 13.45 13.71 13.72 18500.0 13.72
2021-02-08 13.57 13.38 13.43 13.57 25400.0 13.57
2021-02-05 13.46 13.26 13.26 13.37 8400.0 13.37
2021-02-04 13.34 12.96 12.96 13.26 115700.0 13.26
2021-02-03 13.03 12.94 13.03 12.96 6900.0 12.96
2021-02-02 13.05 12.72 12.72 12.93 17900.0 12.93
2021-02-01 12.89 12.67 12.67 12.85 31800.0 12.85
2021-01-29 12.98 12.75 12.91 12.81 21400.0 12.81
2021-01-28 12.86 12.6 12.6 12.79 17600.0 12.79
2021-01-27 12.77 12.42 12.68 12.63 25100.0 12.63
2021-01-26 12.81 12.5 12.75 12.71 21500.0 12.71
2021-01-25 13.09 12.66 13.09 12.76 33800.0 12.76
2021-01-22 13.17 12.72 12.75 12.95 30900.0 12.95
2021-01-21 12.93 12.42 12.77 12.79 34500.0 12.79
2021-01-20 13.15 12.55 12.61 12.98 47800.0 12.91
2021-01-19 12.72 12.47 12.47 12.63 16800.0 12.56
2021-01-15 12.5 12.4 12.43 12.46 6400.0 12.39
2021-01-14 12.54 12.22 12.46 12.47 32100.0 12.4
2021-01-13 12.45 11.92 12.25 12.36 63400.0 12.3
2021-01-12 12.54 12.31 12.49 12.33 29000.0 12.27
2021-01-11 12.59 12.5 12.5 12.51 24200.0 12.44
2021-01-08 12.71 12.5 12.6 12.63 79900.0 12.56
2021-01-07 12.91 12.5 12.75 12.73 41400.0 12.66
2021-01-06 12.92 12.72 12.9 12.72 21600.0 12.65
2021-01-05 12.98 12.83 12.85 12.89 16100.0 12.82
2021-01-04 13.37 12.7 13.07 12.84 52200.0 12.77
2020-12-31 13.12 12.94 13.02 13.12 27000.0 13.05
2020-12-30 12.98 12.73 12.73 12.91 32100.0 12.84
2020-12-29 12.99 12.71 12.99 12.9 23000.0 12.83
2020-12-28 13.43 12.92 13.07 12.95 39700.0 12.88
2020-12-24 13.26 13.03 13.14 13.15 13600.0 13.08
2020-12-23 13.41 13.1 13.41 13.27 25600.0 13.2
2020-12-22 13.63 13.27 13.39 13.27 12800.0 13.2
2020-12-21 13.79 13.2 13.5 13.55 36100.0 13.39
2020-12-18 13.83 13.46 13.83 13.64 40200.0 13.48
2020-12-17 14.12 13.37 13.37 13.87 54800.0 13.71
2020-12-16 13.45 13.37 13.4 13.44 15300.0 13.28
2020-12-15 13.37 13.28 13.37 13.34 18100.0 13.18
2020-12-14 13.35 12.94 12.94 13.29 66100.0 13.13
2020-12-11 13.17 12.99 13.09 13.03 23700.0 12.88
2020-12-10 13.1 12.9 13.04 12.99 20200.0 12.84
2020-12-09 13.08 12.96 12.96 13.05 11400.0 12.9
2020-12-08 13.0 12.93 12.99 12.99 10900.0 12.84
2020-12-07 13.17 12.75 12.75 12.93 19700.0 12.78
2020-12-04 12.99 12.77 12.89 12.88 14800.0 12.73
2020-12-03 12.78 12.62 12.62 12.78 6100.0 12.63
2020-12-02 12.69 12.53 12.53 12.69 6800.0 12.54
2020-12-01 12.73 12.46 12.46 12.61 16700.0 12.46
2020-11-30 12.71 12.44 12.65 12.44 18200.0 12.29
2020-11-27 12.55 12.48 12.55 12.54 2300.0 12.39
2020-11-25 12.5 12.44 12.5 12.5 8300.0 12.35
2020-11-24 12.49 12.38 12.39 12.45 5600.0 12.3
2020-11-23 12.48 12.4 12.43 12.41 15200.0 12.26
2020-11-20 12.45 12.26 12.32 12.42 15900.0 12.27
2020-11-19 12.49 12.19 12.19 12.46 14200.0 12.31
2020-11-18 12.5 12.22 12.26 12.41 34200.0 12.2
2020-11-17 12.3 12.19 12.28 12.27 8400.0 12.06
2020-11-16 12.28 12.24 12.28 12.26 7500.0 12.05
2020-11-13 12.27 12.19 12.24 12.26 8000.0 12.05
2020-11-12 12.27 12.11 12.11 12.23 5700.0 12.02
2020-11-11 12.16 12.03 12.03 12.15 15800.0 11.94
2020-11-10 12.12 11.92 11.93 12.05 15100.0 11.84
2020-11-09 12.48 11.98 12.18 12.01 25600.0 11.8
2020-11-06 12.01 11.96 12.01 12.0 12100.0 11.79
2020-11-05 12.0 11.83 11.86 12.0 14300.0 11.79
2020-11-04 11.8 11.65 11.65 11.79 7800.0 11.59
2020-11-03 11.78 11.55 11.7 11.62 28100.0 11.42
2020-11-02 11.74 11.6 11.69 11.64 10300.0 11.44
2020-10-30 11.9 11.6 11.75 11.68 13900.0 11.48
2020-10-29 11.68 11.56 11.66 11.67 27200.0 11.47
2020-10-28 11.88 11.5 11.88 11.57 43300.0 11.37
2020-10-27 12.1 11.88 12.1 11.9 22500.0 11.7
2020-10-26 12.1 11.98 12.1 12.09 13200.0 11.88
2020-10-23 12.1 12.0 12.0 12.02 6500.0 11.81
2020-10-22 12.14 12.01 12.12 12.01 19400.0 11.8
2020-10-21 12.37 12.1 12.1 12.26 20300.0 11.98
2020-10-20 12.43 12.18 12.43 12.18 16700.0 11.91
2020-10-19 12.48 12.26 12.48 12.31 17300.0 12.03
2020-10-16 12.65 12.47 12.57 12.61 17800.0 12.33
2020-10-15 12.67 12.21 12.43 12.67 35500.0 12.38
2020-10-14 12.42 12.22 12.33 12.35 29900.0 12.07
2020-10-13 12.27 12.08 12.12 12.25 9500.0 11.97
2020-10-12 12.35 11.95 11.95 12.1 24300.0 11.83
2020-10-09 12.22 11.91 12.22 11.94 23100.0 11.67
2020-10-08 12.27 12.13 12.21 12.26 24300.0 11.98
2020-10-07 12.1 12.02 12.07 12.1 11600.0 11.83
2020-10-06 12.12 11.94 11.97 12.06 17000.0 11.79
2020-10-05 12.12 11.95 12.0 12.09 6500.0 11.82
2020-10-02 12.08 11.9 11.9 11.95 10500.0 11.68
2020-10-01 12.17 11.92 11.99 11.92 13100.0 11.65
2020-09-30 12.11 11.88 12.11 11.9 23600.0 11.63
2020-09-29 12.01 11.86 11.9 12.01 9300.0 11.74
2020-09-28 12.01 11.88 12.01 11.89 5400.0 11.62
2020-09-25 12.06 11.78 12.06 11.9 8700.0 11.63
2020-09-24 12.12 11.78 12.06 11.82 40600.0 11.55
2020-09-23 12.25 12.01 12.25 12.11 15200.0 11.84
2020-09-22 12.35 12.12 12.35 12.21 12900.0 11.93
2020-09-21 12.4 12.14 12.24 12.29 14300.0 11.95
2020-09-18 12.38 12.2 12.35 12.28 12200.0 11.94
2020-09-17 12.34 12.22 12.22 12.32 8600.0 11.98
2020-09-16 12.25 12.14 12.14 12.25 14400.0 11.91
2020-09-15 12.16 12.03 12.12 12.15 13100.0 11.81
2020-09-14 12.13 11.95 12.13 12.0 32400.0 11.66
2020-09-11 12.21 11.93 12.05 11.97 8600.0 11.64
2020-09-10 12.17 12.0 12.11 12.06 18300.0 11.72
2020-09-09 12.19 12.03 12.05 12.13 11900.0 11.79
2020-09-08 12.1 11.9 12.02 12.03 16300.0 11.69
2020-09-04 12.18 11.92 12.09 12.18 34200.0 11.84
2020-09-03 12.12 11.99 12.12 12.1 7400.0 11.76
2020-09-02 12.21 12.04 12.09 12.16 18000.0 11.82
2020-09-01 12.11 12.01 12.1 12.04 10800.0 11.7
2020-08-31 12.08 11.91 12.08 12.04 27400.0 11.7
2020-08-28 11.97 11.93 11.97 11.96 11400.0 11.63
2020-08-27 11.99 11.9 11.93 11.9 19000.0 11.57
2020-08-26 12.11 11.9 11.9 11.94 15400.0 11.61
2020-08-25 11.98 11.9 11.9 11.98 18100.0 11.64
2020-08-24 12.07 11.85 12.05 11.94 33100.0 11.61
2020-08-21 12.28 11.95 11.95 12.1 26100.0 11.76
2020-08-20 12.09 11.89 11.98 12.02 31800.0 11.62
2020-08-19 12.61 12.05 12.61 12.25 27200.0 11.84
2020-08-18 12.58 12.45 12.51 12.58 22800.0 12.16
2020-08-17 12.5 12.15 12.15 12.41 19800.0 11.99
2020-08-14 12.18 12.03 12.15 12.15 9500.0 11.74
2020-08-13 12.09 12.02 12.05 12.02 4500.0 11.62
2020-08-12 12.08 11.98 12.02 12.05 19900.0 11.65
2020-08-11 12.07 11.91 12.0 11.98 8900.0 11.58
2020-08-10 12.1 11.96 12.1 11.96 17700.0 11.56
2020-08-07 12.1 12.01 12.1 12.03 1900.0 11.63
2020-08-06 12.24 12.0 12.24 12.05 13800.0 11.65
2020-08-05 12.31 12.06 12.3 12.21 11600.0 11.8
2020-08-04 12.45 12.0 12.33 12.14 38800.0 11.73
2020-08-03 12.48 12.26 12.26 12.4 14100.0 11.98
2020-07-31 12.5 12.08 12.1 12.25 29700.0 11.84
2020-07-30 12.15 11.72 11.73 12.05 32600.0 11.65
2020-07-29 12.47 11.75 11.75 12.3 30800.0 11.89
2020-07-28 11.73 11.62 11.63 11.69 35600.0 11.3
2020-07-27 11.83 11.59 11.68 11.73 19400.0 11.34
2020-07-24 11.67 11.52 11.65 11.67 12800.0 11.28
2020-07-23 11.75 11.53 11.53 11.65 15300.0 11.26
2020-07-22 11.63 11.32 11.32 11.59 17200.0 11.14
2020-07-21 11.49 11.3 11.32 11.4 35700.0 10.96
2020-07-20 11.35 11.24 11.35 11.32 7900.0 10.88
2020-07-17 11.4 11.2 11.35 11.31 23500.0 10.87
2020-07-16 11.3 11.12 11.12 11.3 6200.0 10.86
2020-07-15 11.23 11.08 11.08 11.23 18300.0 10.79
2020-07-14 11.12 11.05 11.09 11.09 9700.0 10.66
2020-07-13 11.18 11.11 11.11 11.11 12800.0 10.68
2020-07-10 11.18 11.09 11.18 11.1 11100.0 10.67
2020-07-09 11.31 11.04 11.14 11.06 14700.0 10.63
2020-07-08 11.21 11.15 11.18 11.15 13900.0 10.72
2020-07-07 11.33 11.21 11.33 11.21 5800.0 10.77
2020-07-06 11.5 11.21 11.5 11.26 13900.0 10.82
2020-07-02 11.49 11.35 11.47 11.35 21800.0 10.91
2020-07-01 11.45 11.12 11.13 11.36 46200.0 10.92
2020-06-30 11.14 10.9 10.96 11.13 31900.0 10.7
2020-06-29 10.89 10.73 10.86 10.86 19000.0 10.44
2020-06-26 11.0 10.53 11.0 10.76 40100.0 10.34
2020-06-25 11.1 10.89 10.95 10.9 33300.0 10.48
2020-06-24 11.06 10.9 11.03 11.02 27400.0 10.59
2020-06-23 11.29 11.13 11.22 11.13 18200.0 10.7
2020-06-22 11.24 11.13 11.17 11.2 14200.0 10.77
2020-06-19 11.41 11.2 11.3 11.23 26300.0 10.73
2020-06-18 11.2 11.06 11.06 11.16 12800.0 10.67
2020-06-17 11.3 11.11 11.17 11.11 16100.0 10.62
2020-06-16 11.29 11.07 11.21 11.15 18200.0 10.66
2020-06-15 11.09 10.66 10.66 10.94 30200.0 10.46
2020-06-12 11.5 10.92 11.2 10.98 48400.0 10.49
2020-06-11 11.3 10.56 10.94 10.97 100000.0 10.48
2020-06-10 11.76 11.67 11.76 11.68 9000.0 11.16
2020-06-09 11.74 11.54 11.54 11.73 10800.0 11.21
2020-06-08 11.83 11.64 11.66 11.74 15500.0 11.22
2020-06-05 11.84 11.64 11.69 11.64 23200.0 11.12
2020-06-04 11.83 11.58 11.82 11.63 16900.0 11.11
2020-06-03 11.9 11.7 11.74 11.82 24100.0 11.3
2020-06-02 11.82 11.6 11.7 11.6 24800.0 11.09
2020-06-01 11.7 11.52 11.7 11.7 18300.0 11.18
2020-05-29 11.67 11.51 11.67 11.62 16100.0 11.11
2020-05-28 11.54 11.37 11.47 11.53 14400.0 11.02
2020-05-27 11.5 11.28 11.5 11.41 16400.0 10.9
2020-05-26 11.85 11.23 11.85 11.4 39700.0 10.9
2020-05-22 11.48 11.06 11.18 11.48 7500.0 10.97
2020-05-21 11.22 11.04 11.06 11.2 40500.0 10.7
2020-05-20 11.31 11.16 11.16 11.28 15800.0 10.72
2020-05-19 11.25 10.9 11.2 11.18 19400.0 10.62
2020-05-18 11.4 10.82 10.85 11.15 19100.0 10.6
2020-05-15 10.8 10.51 10.7 10.75 14600.0 10.22
2020-05-14 11.0 10.5 11.0 10.66 72300.0 10.13
2020-05-13 11.52 11.01 11.45 11.12 43100.0 10.57
2020-05-12 11.65 11.4 11.44 11.45 18200.0 10.88
2020-05-11 11.4 11.25 11.25 11.4 14000.0 10.83
2020-05-08 11.44 11.2 11.25 11.38 17600.0 10.81
2020-05-07 11.47 11.25 11.3 11.31 17700.0 10.75
2020-05-06 11.68 11.2 11.24 11.22 21900.0 10.66
2020-05-05 11.47 11.21 11.47 11.22 15100.0 10.66
2020-05-04 11.31 11.02 11.24 11.25 50700.0 10.69
2020-05-01 11.56 11.2 11.23 11.38 48400.0 10.81
2020-04-30 11.85 11.22 11.82 11.44 80200.0 10.87
2020-04-29 11.9 11.62 11.62 11.85 56500.0 11.26
2020-04-28 11.49 11.35 11.35 11.45 43700.0 10.88
2020-04-27 11.67 11.08 11.2 11.39 59700.0 10.82
2020-04-24 11.32 10.73 10.78 11.2 91600.0 10.64
2020-04-23 10.78 10.5 10.78 10.56 46200.0 10.04
2020-04-22 10.78 10.56 10.56 10.67 30400.0 10.14
2020-04-21 11.29 10.53 11.11 10.56 27900.0 9.98
2020-04-20 11.4 10.92 10.94 11.31 22500.0 10.68
2020-04-17 11.9 11.2 11.9 11.24 39200.0 10.62
2020-04-16 11.4 11.05 11.34 11.4 29800.0 10.77
2020-04-15 11.29 10.5 10.79 11.22 40900.0 10.6
2020-04-14 11.33 10.61 10.61 10.89 71400.0 10.29
2020-04-13 11.05 10.45 11.05 10.47 48600.0 9.89
2020-04-09 11.34 10.49 10.49 11.09 77100.0 10.48
2020-04-08 10.46 10.13 10.3 10.4 50400.0 9.82
2020-04-07 10.09 9.55 9.55 10.09 55000.0 9.53
2020-04-06 9.6 9.0 9.0 9.25 48400.0 8.74
2020-04-03 9.14 8.72 8.94 8.91 31900.0 8.42
2020-04-02 9.17 8.84 9.0 9.14 20400.0 8.63
2020-04-01 9.77 9.04 9.64 9.08 57200.0 8.58
2020-03-31 10.14 9.74 10.14 9.9 33600.0 9.35
2020-03-30 10.04 9.29 9.9 10.03 67500.0 9.47
2020-03-27 10.35 9.91 10.23 10.21 53600.0 9.65
2020-03-26 11.16 9.32 9.32 10.47 139200.0 9.89
2020-03-25 9.98 8.25 8.25 9.41 99600.0 8.89
2020-03-24 8.3 7.44 7.51 8.23 85900.0 7.77
2020-03-23 8.1 6.7 8.1 7.16 129000.0 6.76
2020-03-20 9.0 7.68 7.7 8.4 79400.0 7.88
2020-03-19 7.69 6.01 6.1 7.59 119600.0 7.12
2020-03-18 8.95 6.18 8.53 6.71 161900.0 6.29
2020-03-17 9.96 8.96 9.77 9.03 88700.0 8.47
2020-03-16 9.93 9.25 9.74 9.49 73000.0 8.9
2020-03-13 10.5 9.8 9.8 10.22 82900.0 9.58
2020-03-12 9.99 8.8 9.5 9.49 116000.0 8.9
2020-03-11 11.21 10.65 11.08 11.02 108100.0 10.33
2020-03-10 12.11 11.02 11.42 11.15 65800.0 10.45
2020-03-09 11.63 11.03 11.49 11.21 81600.0 10.51
2020-03-06 12.08 11.79 11.98 11.96 53000.0 11.21
2020-03-05 12.29 12.1 12.29 12.17 12000.0 11.41
2020-03-04 12.46 12.29 12.34 12.34 22800.0 11.57
2020-03-03 12.3 12.03 12.03 12.13 39500.0 11.37
2020-03-02 12.21 11.59 11.8 11.95 82600.0 11.2
2020-02-28 12.32 11.24 11.83 11.39 83300.0 10.68
2020-02-27 11.99 11.77 11.89 11.84 63000.0 11.1
2020-02-26 12.38 12.0 12.24 12.04 84000.0 11.29
2020-02-25 12.78 12.24 12.77 12.24 53600.0 11.48
2020-02-24 13.18 12.65 13.05 12.68 48200.0 11.89
2020-02-21 13.23 13.13 13.13 13.15 26600.0 12.33
2020-02-20 13.18 13.07 13.08 13.11 4300.0 12.29
2020-02-19 13.24 13.17 13.24 13.19 10500.0 12.31
2020-02-18 13.23 13.08 13.08 13.2 12400.0 12.32