Premium
Flaherty & Crumrine Preferred and Income Opportunity Fund Inc (PFO)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.326797385621 | 9.18 | 9.29 | 8.85 | 23240 | 9.23468799 | CS |
| 4 | 0.14 | 1.54355016538 | 9.07 | 9.29 | 8.77 | 17836 | 9.17882485 | CS |
| 12 | -0.01 | -0.108459869848 | 9.22 | 9.53 | 8.49 | 29588 | 9.19003734 | CS |
| 26 | -0.26 | -2.74551214361 | 9.47 | 9.73 | 8.49 | 30253 | 9.30591873 | CS |
| 52 | -0.08 | -0.861141011841 | 9.29 | 9.9 | 8.49 | 38716 | 9.40166022 | CS |
| 156 | 1.32 | 16.7300380228 | 7.89 | 9.9 | 6.9 | 34183 | 8.84729778 | CS |
| 260 | -4.23 | -31.4732142857 | 13.44 | 13.73 | 6.9 | 29529 | 9.21608254 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 9.23 | -0.03 | -0.32 | 9.23 | 9.28 | 9.23 | 16660 |
| 1782945600 | 9.26 | 0.02 | 0.22 | 9.26 | 9.2899999 | 9.215 | 32374 |
| 1782859200 | 9.24 | -0.03 | -0.32 | 9.2899999 | 9.2899999 | 9.1901 | 39943 |
| 1782772800 | 9.27 | 0.1 | 1.09 | 9.23 | 9.27 | 9.16 | 19871 |
| 1782513600 | 9.17 | 0.01 | 0.11 | 8.85 | 9.18 | 8.85 | 6002 |
| 1782427200 | 9.16 | 0.03 | 0.33 | 9.18 | 9.21 | 9.15 | 18009 |
| 1782340800 | 9.13 | -0.02 | -0.22 | 9.14 | 9.1649999 | 9.1127 | 4115 |
| 1782254400 | 9.15 | -0.04 | -0.44 | 9.13 | 9.1599 | 9.115 | 18576 |
| 1782168000 | 9.19 | -0.03 | -0.33 | 9.23 | 9.25 | 9.18 | 28287 |
| 1781822400 | 9.22 | 0.01 | 0.11 | 9.25 | 9.25 | 9.1901 | 3198 |
| 1781736000 | 9.21 | -0.01 | -0.11 | 8.86 | 9.25 | 8.86 | 16005 |
| 1781649600 | 9.22 | 0.03 | 0.33 | 9.19 | 9.2449999 | 9.18 | 9256 |
| 1781563200 | 9.19 | 0.05 | 0.55 | 9.22 | 9.2399 | 9.13 | 7950 |
| 1781304000 | 9.14 | 0 | 0.00 | 9.14 | 9.155 | 9.1199999 | 16120 |
| 1781217600 | 9.14 | 0.01 | 0.11 | 9.18 | 9.18 | 9.1107 | 14194 |
| 1781131200 | 9.13 | 0.01 | 0.11 | 8.77 | 9.175 | 8.77 | 12550 |
| 1781044800 | 9.1199999 | -0.02 | -0.22 | 9.1199999 | 9.14 | 9.115 | 56047 |
| 1780958400 | 9.14 | 0.05 | 0.55 | 9.08 | 9.16 | 9.08 | 10989 |
| 1780699200 | 9.09 | -0.04 | -0.44 | 9.14 | 9.14 | 9.07 | 10467 |
| 1780612800 | 9.13 | 0 | 0.00 | 9.07 | 9.15 | 9.07 | 14922 |
| 1780526400 | 9.13 | 0.01 | 0.11 | 8.77 | 9.2 | 8.77 | 33314 |
| 1780440000 | 9.1199999 | -0.04 | -0.44 | 9.2 | 9.2 | 9.1199999 | 47552 |
| 1780353600 | 9.16 | -0.04 | -0.43 | 9.53 | 9.53 | 9.15 | 44048 |
| 1780094400 | 9.2 | 0.04 | 0.44 | 8.86 | 9.21 | 8.86 | 34514 |
| 1780008000 | 9.16 | 0.04 | 0.38 | 8.82 | 9.17 | 8.82 | 37988 |
| 1779921600 | 9.125 | 0.04 | 0.39 | 9.1 | 9.17 | 9.025 | 49270 |
| 1779835200 | 9.09 | 0.02 | 0.22 | 8.7899999 | 9.1799 | 8.7899999 | 54162 |
| 1779489600 | 9.07 | 0.06 | 0.67 | 9.07 | 9.0999 | 8.73 | 56845 |
| 1779403200 | 9.01 | -0.06 | -0.66 | 8.69 | 9.02 | 8.69 | 40352 |
| 1779316800 | 9.07 | 0.05 | 0.55 | 8.49 | 9.0799 | 8.49 | 66788 |
| 1779230400 | 9.02 | -0.04 | -0.44 | 9.07 | 9.07 | 8.99 | 39070 |
| 1779144000 | 9.06 | -0.02 | -0.22 | 9.1 | 9.1011 | 9.0399999 | 33074 |
| 1778884800 | 9.08 | -0.07 | -0.77 | 9.11 | 9.11 | 9.07 | 56554 |
| 1778798400 | 9.15 | 0.01 | 0.11 | 9.14 | 9.185 | 9.06 | 37557 |
| 1778712000 | 9.14 | -0.02 | -0.22 | 9.13 | 9.1799 | 9.13 | 5911 |
| 1778625600 | 9.16 | -0.04 | -0.43 | 9.23 | 9.23 | 9.15 | 19384 |
| 1778539200 | 9.2 | -0.04 | -0.43 | 9.21 | 9.25 | 9.18 | 46395 |
| 1778280000 | 9.24 | 0.03 | 0.33 | 9.22 | 9.2998999 | 9.22 | 20145 |
| 1778193600 | 9.21 | -0.03 | -0.32 | 9.25 | 9.269 | 9.21 | 25953 |
| 1778107200 | 9.24 | -0.01 | -0.11 | 9.24 | 9.3 | 9.2 | 45124 |
| 1778020800 | 9.25 | 0 | 0.00 | 9.23 | 9.27 | 9.18 | 50131 |
| 1777934400 | 9.25 | -0.03 | -0.32 | 9.2899999 | 9.2899999 | 9.1747 | 21871 |
| 1777675200 | 9.28 | 0.03 | 0.32 | 9.27 | 9.47 | 9.27 | 25884 |
| 1777588800 | 9.25 | 0.05 | 0.54 | 9.2 | 9.2702 | 9.19 | 72654 |
| 1777502400 | 9.2 | -0.02 | -0.22 | 9.25 | 9.25 | 9.18 | 19527 |
| 1777416000 | 9.22 | -0.03 | -0.27 | 9.26 | 9.26 | 9.19 | 62021 |
| 1777329600 | 9.2449999 | -0.05 | -0.48 | 9.2899999 | 9.2899999 | 9.23 | 63228 |
| 1777070400 | 9.2899999 | 0 | 0.00 | 9.28 | 9.3 | 9.27 | 24865 |
| 1776984000 | 9.2899999 | -0.11 | -1.17 | 9.31 | 9.3199 | 9.2604 | 6530 |
| 1776897600 | 9.4 | 0.03 | 0.32 | 9.36 | 9.41 | 9.36 | 27488 |
| 1776811200 | 9.3699999 | 0.01 | 0.11 | 9.3699999 | 9.43 | 9.34 | 52888 |
| 1776724800 | 9.36 | 0 | 0.00 | 9.32 | 9.41 | 9.32 | 22758 |
| 1776465600 | 9.36 | 0.04 | 0.43 | 9.33 | 9.4191 | 9.2899999 | 50277 |
| 1776379200 | 9.32 | -0.02 | -0.21 | 9.31 | 9.38 | 9.31 | 29190 |
| 1776292800 | 9.34 | 0.04 | 0.40 | 9.27 | 9.38 | 9.27 | 15736 |
| 1776206400 | 9.303 | 0.02 | 0.25 | 9.27 | 9.32 | 9.27 | 20797 |
| 1776120000 | 9.28 | 0.01 | 0.11 | 9.27 | 9.32 | 9.27 | 5981 |
| 1775860800 | 9.27 | 0.01 | 0.11 | 9.25 | 9.31 | 9.24 | 7667 |
| 1775774400 | 9.26 | 0 | 0.00 | 9.22 | 9.265 | 9.22 | 3728 |
| 1775688000 | 9.26 | 0.09 | 0.98 | 9.24 | 9.3745 | 9.22 | 32524 |
| 1775601600 | 9.17 | -0.01 | -0.11 | 9.13 | 9.2 | 9.1201 | 25025 |
| 1775515200 | 9.18 | 0.03 | 0.33 | 9.11 | 9.2 | 9.11 | 15724 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
