Premium
Flaherty & Crumrine Preferred and Income Opportunity Fund Inc (PFO)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.688863375431 | 8.71 | 8.78 | 8.5 | 17610 | 8.64585121 | CS |
| 4 | -0.44 | -4.77741585233 | 9.21 | 9.23 | 8.26 | 30335 | 8.7002367 | CS |
| 12 | -0.33 | -3.62637362637 | 9.1 | 9.3 | 8.26 | 25003 | 9.00108264 | CS |
| 26 | -0.59 | -6.30341880342 | 9.36 | 9.49 | 8.26 | 30161 | 9.0699153 | CS |
| 52 | 0.65 | 8.00492610837 | 8.12 | 9.54 | 8.03 | 33884 | 8.90211976 | CS |
| 156 | -1.94 | -18.1139122316 | 10.71 | 10.71 | 6.9 | 29352 | 8.62485154 | CS |
| 260 | -2.01 | -18.6456400742 | 10.78 | 14.12 | 6.9 | 25709 | 9.77548122 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 8.77 | 0.09 | 1.04 | 8.69 | 8.84 | 8.685 | 27201 |
| 1745448000 | 8.68 | 0.04 | 0.46 | 8.68 | 8.73 | 8.66 | 19420 |
| 1745361600 | 8.64 | 0.05 | 0.54 | 8.6 | 8.7 | 8.6 | 20691 |
| 1745275200 | 8.5932 | -0.12 | -1.34 | 8.53 | 8.69 | 8.5 | 21298 |
| 1744929600 | 8.71 | 0.07 | 0.81 | 8.71 | 8.7499 | 8.67 | 9030 |
| 1744843200 | 8.64 | -0.03 | -0.29 | 8.64 | 8.74 | 8.61 | 32327 |
| 1744756800 | 8.6649999 | 0.08 | 0.99 | 8.5 | 8.69 | 8.47 | 27883 |
| 1744670400 | 8.58 | 0.07 | 0.82 | 8.56 | 8.63 | 8.53 | 24335 |
| 1744411200 | 8.51 | -0.02 | -0.23 | 8.56 | 8.72 | 8.4543 | 39686 |
| 1744324800 | 8.53 | -0.3 | -3.40 | 8.81 | 8.81 | 8.4644999 | 22395 |
| 1744238400 | 8.83 | 0.3 | 3.52 | 8.5399999 | 8.83 | 8.42 | 33188 |
| 1744152000 | 8.53 | 0.12 | 1.43 | 8.51 | 8.682 | 8.4558 | 28246 |
| 1744065600 | 8.41 | -0.14 | -1.64 | 8.3 | 8.655 | 8.26 | 89546 |
| 1743806400 | 8.55 | -0.54 | -5.94 | 9.03 | 9.03 | 8.4109 | 79811 |
| 1743720000 | 9.09 | -0.13 | -1.41 | 9.11 | 9.14 | 9 | 36295 |
| 1743633600 | 9.22 | 0.05 | 0.55 | 9.13 | 9.22 | 9.13 | 8437 |
| 1743547200 | 9.17 | -0.05 | -0.54 | 9.21 | 9.22 | 9.131 | 25511 |
| 1743460800 | 9.22 | 0.03 | 0.33 | 9.22 | 9.22 | 9.1201 | 27658 |
| 1743201600 | 9.19 | -0.01 | -0.10 | 9.21 | 9.23 | 9.14 | 24205 |
| 1743115200 | 9.1995 | -0.01 | -0.11 | 9.21 | 9.21 | 9.18 | 5808 |
| 1743028800 | 9.21 | 0 | 0.00 | 9.2 | 9.23 | 9.1861 | 5548 |
| 1742942400 | 9.21 | 0.01 | 0.11 | 9.23 | 9.25 | 9.15 | 40891 |
| 1742856000 | 9.2 | -0.04 | -0.44 | 9.16 | 9.25 | 9.16 | 13316 |
| 1742596800 | 9.2407 | -0.02 | -0.21 | 9.26 | 9.26 | 9.19 | 14135 |
| 1742510400 | 9.26 | -0.04 | -0.43 | 9.25 | 9.28 | 9.24 | 10039 |
| 1742424000 | 9.3 | 0.09 | 1.01 | 9.19 | 9.3 | 9.19 | 29636 |
| 1742337600 | 9.207 | 0.03 | 0.35 | 9.16 | 9.2089 | 9.16 | 13578 |
| 1742251200 | 9.175 | 0.01 | 0.12 | 9.19 | 9.22 | 9.15 | 20219 |
| 1741992000 | 9.164 | 0.01 | 0.15 | 9.2 | 9.2144 | 9.1201 | 10933 |
| 1741905600 | 9.15 | -0.02 | -0.22 | 9.19 | 9.195 | 9.1167 | 6378 |
| 1741819200 | 9.17 | -0.02 | -0.22 | 9.18 | 9.218 | 9.17 | 10178 |
| 1741732800 | 9.19 | 0.01 | 0.16 | 9.23 | 9.23 | 9.13 | 19579 |
| 1741646400 | 9.175 | 0.01 | 0.05 | 9.18 | 9.2 | 9.1401 | 18566 |
| 1741390800 | 9.17 | -0.05 | -0.54 | 9.19 | 9.24 | 9.1513 | 12054 |
| 1741304400 | 9.22 | -0.03 | -0.32 | 9.16 | 9.23 | 9.16 | 19570 |
| 1741218000 | 9.25 | 0.02 | 0.22 | 9.26 | 9.28 | 9.22 | 24334 |
| 1741131600 | 9.23 | -0.02 | -0.22 | 9.26 | 9.28 | 9.14 | 28173 |
| 1741045200 | 9.25 | 0.02 | 0.22 | 9.23 | 9.27 | 9.2164 | 35146 |
| 1740786000 | 9.23 | 0.02 | 0.22 | 9.21 | 9.23 | 9.185 | 30844 |
| 1740699600 | 9.21 | 0 | 0.04 | 9.23 | 9.23 | 9.15 | 32556 |
| 1740613200 | 9.206 | 0.01 | 0.07 | 9.2 | 9.21 | 9.2 | 13081 |
| 1740526800 | 9.2 | 0.03 | 0.33 | 9.21 | 9.21 | 9.13 | 36331 |
| 1740440400 | 9.17 | 0.02 | 0.22 | 9.13 | 9.19 | 9.13 | 20292 |
| 1740181200 | 9.15 | -0.07 | -0.76 | 9.21 | 9.21 | 9.1199999 | 18403 |
| 1740094800 | 9.22 | 0 | 0.00 | 9.25 | 9.25 | 9.18 | 19129 |
| 1740008400 | 9.22 | 0 | 0.00 | 9.14 | 9.25 | 9.14 | 33103 |
| 1739922000 | 9.22 | 0.03 | 0.33 | 9.2 | 9.24 | 9.18 | 28721 |
| 1739576400 | 9.19 | 0.03 | 0.33 | 9.17 | 9.25 | 9.16 | 23752 |
| 1739490000 | 9.16 | 0.04 | 0.44 | 9.17 | 9.1801999 | 9.13 | 16469 |
| 1739403600 | 9.1199999 | -0.08 | -0.87 | 9.13 | 9.16 | 9 | 45565 |
| 1739317200 | 9.2 | 0.01 | 0.11 | 9.19 | 9.22 | 9.163 | 34398 |
| 1739230800 | 9.19 | -0.04 | -0.43 | 9.21 | 9.2316 | 9.1199999 | 45988 |
| 1738971600 | 9.23 | 0.02 | 0.22 | 9.24 | 9.24 | 9.08 | 28211 |
| 1738885200 | 9.21 | 0.02 | 0.22 | 9.23 | 9.2399 | 9.0399999 | 16468 |
| 1738798800 | 9.19 | 0.03 | 0.27 | 9.13 | 9.222 | 9.13 | 25841 |
| 1738712400 | 9.1649999 | 0.05 | 0.60 | 9.15 | 9.19 | 9.145 | 13040 |
| 1738626000 | 9.11 | -0.04 | -0.44 | 9.13 | 9.16 | 9.01 | 16818 |
| 1738366800 | 9.15 | -0.01 | -0.11 | 9.2 | 9.2 | 9.14 | 17392 |
| 1738280400 | 9.16 | 0.1 | 1.11 | 9.1 | 9.2 | 9 | 23599 |
| 1738194000 | 9.0591 | -0.01 | -0.12 | 9.1 | 9.16 | 8.99 | 21839 |
| 1738107600 | 9.07 | -0.06 | -0.66 | 9.1 | 9.14 | 9.07 | 20607 |
| 1738021200 | 9.13 | -0.01 | -0.11 | 9.1 | 9.14 | 9.0801 | 24571 |
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
