Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.479.549.399.399.39-1.16%133,569
Dec 4, 20259.519.539.499.509.500.11%40,301
Dec 3, 20259.469.529.469.499.490.11%30,689
Dec 2, 20259.489.489.479.489.480.21%29,357
Dec 1, 20259.549.589.459.469.46-0.84%43,223
Nov 28, 20259.559.579.499.549.540.42%37,092
Nov 26, 20259.549.579.479.509.500.21%42,288
Nov 25, 20259.459.539.439.489.480.32%31,020
Nov 24, 20259.379.459.379.459.450.75%33,209
Nov 21, 20259.389.429.369.389.380.11%15,939
Nov 20, 20259.539.539.359.379.37-1.47%44,219
Nov 19, 20259.569.599.479.519.46-6,686
Nov 18, 20259.519.589.509.519.46-0.52%34,227
Nov 17, 20259.639.639.529.569.51-0.33%31,331
Nov 14, 20259.559.679.519.599.540.44%46,112
Nov 13, 20259.689.709.559.559.50-1.55%26,269
Nov 12, 20259.689.769.689.709.65-12,190
Nov 11, 20259.699.779.689.709.65-0.10%25,415
Nov 10, 20259.609.809.599.719.661.25%67,851
Nov 7, 20259.569.649.539.599.54-0.42%47,160
Nov 6, 20259.639.689.609.639.580.10%11,211
Nov 5, 20259.579.689.559.629.570.31%29,871
Nov 4, 20259.549.689.549.599.54-0.62%18,999
Nov 3, 20259.669.759.639.659.60-1.53%43,228
Oct 31, 20259.789.809.649.809.750.82%20,228
Oct 30, 20259.699.779.669.729.670.31%24,038
Oct 29, 20259.629.699.599.699.640.83%49,894
Oct 28, 20259.659.669.589.619.56-0.10%35,254
Oct 27, 20259.689.699.609.629.57-52,764
Oct 24, 20259.659.659.609.629.57-0.22%14,871
Oct 23, 20259.719.729.629.649.54-0.61%23,110
Oct 22, 20259.779.779.619.709.60-0.31%36,620
Oct 21, 20259.699.739.629.739.620.72%24,832
Oct 20, 20259.719.799.589.669.56-0.54%20,108
Oct 17, 20259.749.769.669.719.610.02%9,328
Oct 16, 20259.769.819.719.719.61-0.51%8,748
Oct 15, 20259.719.799.719.769.650.31%33,511
Oct 14, 20259.729.779.669.739.62-0.10%20,947
Oct 13, 20259.799.799.669.749.630.29%7,515
Oct 10, 20259.819.889.689.719.61-0.80%17,869
Oct 9, 20259.769.859.759.799.680.72%65,140
Oct 8, 20259.719.809.699.729.620.52%27,988
Oct 7, 20259.799.859.669.679.57-1.23%36,984
Oct 6, 20259.819.849.739.799.68-58,966
Oct 3, 20259.799.799.769.799.680.10%19,821
Oct 2, 20259.829.829.789.789.67-0.31%12,375
Oct 1, 20259.809.829.789.819.700.62%36,485
Sep 30, 20259.759.799.729.759.640.31%89,510
Sep 29, 20259.789.789.699.729.62-0.10%21,686
Sep 26, 20259.759.779.649.739.62-0.10%24,396
Sep 25, 20259.749.759.719.749.63-23,744
Sep 24, 20259.759.779.669.749.63-0.31%46,051
Sep 23, 20259.829.849.689.779.66-1.11%66,056
Sep 22, 20259.869.909.829.889.720.41%40,318
Sep 19, 20259.839.859.829.849.680.20%55,123
Sep 18, 20259.799.839.779.829.660.61%204,952
Sep 17, 20259.739.819.709.769.600.31%94,633
Sep 16, 20259.649.749.639.739.581.25%114,926
Sep 15, 20259.599.659.599.619.460.21%60,185
Sep 12, 20259.609.609.569.599.44-0.10%29,088
Sep 11, 20259.569.609.509.609.450.42%59,529
Sep 10, 20259.509.569.489.569.410.63%63,295
Sep 9, 20259.499.519.409.509.350.42%69,328
Sep 8, 20259.459.489.439.469.310.32%59,644
Sep 5, 20259.379.439.379.439.280.64%84,141
Sep 4, 20259.339.389.339.379.220.43%33,991
Sep 3, 20259.319.359.319.339.180.32%45,067
Sep 2, 20259.319.329.279.309.15-0.11%50,603
Aug 29, 20259.319.329.299.319.160.22%278,821
Aug 28, 20259.279.309.279.299.140.43%49,376
Aug 27, 20259.289.299.259.259.10-0.32%55,324
Aug 26, 20259.269.289.259.289.130.32%69,366
Aug 25, 20259.289.299.249.259.10-0.22%76,124
Aug 22, 20259.229.299.199.279.120.16%82,274
Aug 21, 20259.269.289.259.269.06-0.05%60,701
Aug 20, 20259.309.309.259.269.06-0.22%115,493
Aug 19, 20259.299.309.279.289.080.05%79,569
Aug 18, 20259.309.319.209.289.08-0.11%81,839
Aug 15, 20259.309.309.279.299.090.05%53,453
Aug 14, 20259.299.359.279.289.08-85,957
Aug 13, 20259.319.369.259.289.08-0.43%182,554
Aug 12, 20259.369.369.309.329.12-56,454
Aug 11, 20259.379.379.319.329.12-0.53%41,696
Aug 8, 20259.349.379.319.379.170.54%27,288
Aug 7, 20259.309.369.309.329.120.32%87,044
Aug 6, 20259.269.309.269.299.09-16,623
Aug 5, 20259.299.309.279.299.090.11%19,888
Aug 4, 20259.289.309.209.289.08-42,119
Aug 1, 20259.269.309.269.289.080.11%17,198
Jul 31, 20259.299.299.249.279.070.43%25,752
Jul 30, 20259.229.269.209.239.030.11%56,108
Jul 29, 20259.219.239.189.229.020.10%28,979
Jul 28, 20259.179.239.179.219.010.17%43,919
Jul 25, 20259.229.229.199.209.000.05%40,412
Jul 24, 20259.179.209.169.198.99-0.65%43,189
Jul 23, 20259.239.279.219.259.000.11%33,560
Jul 22, 20259.259.259.199.248.99-0.08%70,708
Jul 21, 20259.259.289.229.259.00-0.03%31,157
Jul 18, 20259.269.279.229.259.000.22%70,625
Jul 17, 20259.219.269.219.238.98-10,878