Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated (NY: PFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	9.170	9.250	9.170	9.185	32,834	+0.01(+0.05%)
Nov 01, 2024	9.180	9.246	9.170	9.180	39,174	+0.01(+0.11%)
Oct 31, 2024	9.180	9.209	9.160	9.170	30,489	+0.00(+0.00%)
Oct 30, 2024	9.190	9.230	9.141	9.170	20,453	+0.01(+0.11%)
Oct 29, 2024	9.200	9.216	9.120	9.160	53,284	-0.05(-0.57%)
Oct 28, 2024	9.330	9.360	9.210	9.212	24,012	-0.11(-1.16%)
Oct 25, 2024	9.310	9.360	9.310	9.320	37,242	-0.02(-0.18%)
Oct 24, 2024	9.360	9.400	9.300	9.337	53,439	-0.04(-0.47%)
Oct 23, 2024	9.471	9.471	9.351	9.381	99,402	-0.09(-0.95%)
Oct 22, 2024	9.381	9.471	9.381	9.471	56,230	+0.07(+0.74%)
Oct 21, 2024	9.431	9.431	9.381	9.401	109,002	-0.05(-0.53%)
Oct 18, 2024	9.351	9.471	9.351	9.451	56,834	+0.10(+1.06%)
Oct 17, 2024	9.351	9.391	9.351	9.351	30,830	-0.04(-0.42%)
Oct 16, 2024	9.331	9.401	9.331	9.391	40,292	+0.06(+0.64%)
Oct 15, 2024	9.361	9.391	9.311	9.331	45,333	-0.02(-0.21%)
Oct 14, 2024	9.391	9.401	9.311	9.351	17,701	+0.00(+0.00%)
Oct 11, 2024	9.371	9.381	9.311	9.351	13,175	+0.03(+0.32%)
Oct 10, 2024	9.321	9.371	9.321	9.321	35,586	+0.00(+0.00%)
Oct 09, 2024	9.321	9.351	9.321	9.321	13,027	-0.03(-0.32%)
Oct 08, 2024	9.321	9.352	9.312	9.351	30,086	+0.07(+0.75%)
Oct 07, 2024	9.361	9.371	9.282	9.282	42,631	-0.08(-0.85%)
Oct 04, 2024	9.361	9.391	9.361	9.361	13,033	-0.03(-0.32%)
Oct 03, 2024	9.381	9.411	9.361	9.391	34,325	-0.02(-0.21%)
Oct 02, 2024	9.401	9.411	9.371	9.411	31,110	+0.01(+0.12%)
Oct 01, 2024	9.411	9.441	9.381	9.399	42,702	+0.04(+0.41%)
Sep 30, 2024	9.371	9.411	9.351	9.361	49,405	+0.01(+0.11%)
Sep 27, 2024	9.291	9.366	9.291	9.351	36,836	+0.01(+0.11%)
Sep 26, 2024	9.411	9.436	9.311	9.341	21,250	-0.07(-0.74%)
Sep 25, 2024	9.421	9.441	9.351	9.411	20,118	+0.00(+0.00%)
Sep 24, 2024	9.361	9.480	9.351	9.411	12,542	+0.04(+0.42%)
Sep 23, 2024	9.451	9.451	9.351	9.371	30,354	-0.02(-0.22%)
Sep 20, 2024	9.441	9.441	9.372	9.392	20,328	+0.00(+0.00%)
Sep 19, 2024	9.283	9.432	9.263	9.392	40,876	+0.11(+1.17%)
Sep 18, 2024	9.253	9.342	9.204	9.283	30,942	+0.07(+0.75%)
Sep 17, 2024	9.214	9.243	9.164	9.214	67,991	+0.03(+0.32%)
Sep 16, 2024	9.204	9.243	9.145	9.184	99,630	+0.02(+0.22%)
Sep 13, 2024	9.135	9.184	9.135	9.164	19,559	+0.07(+0.82%)
Sep 12, 2024	9.075	9.125	9.066	9.090	51,108	-0.00(-0.05%)
Sep 11, 2024	9.085	9.095	9.016	9.095	54,613	+0.02(+0.22%)
Sep 10, 2024	9.036	9.105	9.036	9.075	46,108	+0.04(+0.44%)
Sep 09, 2024	8.996	9.068	8.976	9.036	25,011	+0.02(+0.22%)
Sep 06, 2024	8.966	9.016	8.966	9.016	26,433	+0.03(+0.33%)
Sep 05, 2024	8.966	9.006	8.947	8.986	38,122	+0.02(+0.22%)
Sep 04, 2024	8.996	8.996	8.927	8.966	28,283	+0.01(+0.11%)