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

Historical Prices For Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated (PFO)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	9.65	9.65	9.60	9.62	14,871	9.62
10/23/2025	9.71	9.72	9.62	9.64	23,110	9.64
10/22/2025	9.77	9.77	9.61	9.70	36,620	9.70
10/21/2025	9.69	9.73	9.62	9.73	24,832	9.73
10/20/2025	9.71	9.79	9.58	9.66	20,108	9.66
10/17/2025	9.74	9.76	9.66	9.71	9,328	9.71
10/16/2025	9.76	9.81	9.71	9.71	8,748	9.71
10/15/2025	9.71	9.79	9.71	9.76	33,511	9.76
10/14/2025	9.72	9.77	9.65	9.73	20,947	9.73
10/13/2025	9.79	9.79	9.66	9.74	7,515	9.74
10/10/2025	9.81	9.88	9.68	9.71	17,869	9.71
10/09/2025	9.76	9.85	9.75	9.79	65,140	9.79
10/08/2025	9.71	9.80	9.69	9.72	27,988	9.72
10/07/2025	9.79	9.85	9.66	9.67	36,984	9.67
10/06/2025	9.81	9.84	9.73	9.79	58,966	9.79
10/03/2025	9.79	9.79	9.76	9.79	19,821	9.79
10/02/2025	9.82	9.82	9.78	9.78	12,375	9.78
10/01/2025	9.80	9.82	9.78	9.81	36,485	9.81
9/30/2025	9.75	9.79	9.72	9.75	89,510	9.75
9/29/2025	9.78	9.78	9.69	9.72	21,686	9.72
9/26/2025	9.75	9.77	9.64	9.73	24,396	9.73
9/25/2025	9.74	9.75	9.71	9.74	23,744	9.74
9/24/2025	9.75	9.77	9.66	9.74	46,051	9.74
9/23/2025	9.82	9.84	9.68	9.77	66,056	9.77
9/22/2025	9.86	9.90	9.82	9.88	40,318	9.83
9/19/2025	9.83	9.85	9.82	9.84	55,123	9.79
9/18/2025	9.79	9.83	9.77	9.82	204,952	9.77
9/17/2025	9.73	9.81	9.70	9.76	94,633	9.71
9/16/2025	9.64	9.74	9.63	9.73	114,926	9.68
9/15/2025	9.59	9.65	9.59	9.61	60,185	9.56
9/12/2025	9.60	9.60	9.56	9.59	29,088	9.54
9/11/2025	9.56	9.60	9.50	9.60	59,529	9.55
9/10/2025	9.50	9.56	9.48	9.56	63,295	9.51
9/09/2025	9.49	9.51	9.40	9.50	69,328	9.45
9/08/2025	9.45	9.48	9.43	9.46	59,644	9.41
9/05/2025	9.37	9.43	9.37	9.43	84,141	9.38
9/04/2025	9.33	9.38	9.33	9.37	33,991	9.32
9/03/2025	9.31	9.35	9.30	9.33	45,067	9.28
9/02/2025	9.31	9.32	9.27	9.30	50,603	9.25
8/29/2025	9.31	9.32	9.29	9.31	278,821	9.26
8/28/2025	9.27	9.30	9.27	9.29	49,376	9.24
8/27/2025	9.28	9.29	9.25	9.25	55,324	9.20
8/26/2025	9.26	9.28	9.25	9.28	69,366	9.23
8/25/2025	9.28	9.29	9.24	9.25	76,124	9.20
8/22/2025	9.22	9.29	9.19	9.27	82,274	9.22
8/21/2025	9.26	9.28	9.25	9.26	60,701	9.16
8/20/2025	9.30	9.30	9.25	9.26	115,493	9.16
8/19/2025	9.29	9.30	9.27	9.28	79,569	9.18
8/18/2025	9.30	9.31	9.20	9.28	81,839	9.18
8/15/2025	9.30	9.30	9.27	9.29	53,453	9.19
8/14/2025	9.29	9.35	9.27	9.28	85,957	9.18
8/13/2025	9.31	9.36	9.25	9.28	182,554	9.18
8/12/2025	9.36	9.36	9.30	9.32	56,454	9.22
8/11/2025	9.37	9.37	9.31	9.32	41,696	9.22
8/08/2025	9.34	9.37	9.31	9.37	27,288	9.27
8/07/2025	9.30	9.36	9.30	9.32	87,044	9.22
8/06/2025	9.26	9.30	9.26	9.29	16,623	9.19
8/05/2025	9.29	9.30	9.27	9.29	19,888	9.19
8/04/2025	9.28	9.30	9.20	9.28	42,119	9.18
8/01/2025	9.26	9.30	9.26	9.28	17,198	9.18
7/31/2025	9.29	9.29	9.24	9.27	25,752	9.17
7/30/2025	9.22	9.26	9.20	9.23	56,108	9.13
7/29/2025	9.21	9.23	9.18	9.22	28,979	9.12
7/28/2025	9.17	9.23	9.17	9.21	43,919	9.11
7/25/2025	9.22	9.22	9.19	9.20	40,412	9.10