Flaherty & Crumrine Preferred Oppty

PFO
🏛️ usa →
9.81
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.74 12.75 12.45 12.75 0.0M
2021-12-30 12.49 12.87 12.47 12.60 0.0M
2021-12-29 12.48 12.72 12.32 12.49 0.0M
2021-12-28 12.43 13.10 12.30 12.44 0.0M
2021-12-27 12.40 12.64 12.00 12.52 0.0M
2021-12-23 12.46 12.46 12.31 12.46 0.0M
2021-12-22 12.30 12.45 12.29 12.43 0.0M
2021-12-21 12.44 12.45 12.32 12.40 0.0M
2021-12-20 12.44 12.45 12.30 12.33 0.0M
2021-12-17 12.48 12.66 12.38 12.41 0.1M
2021-12-16 12.73 12.73 12.50 12.62 0.0M
2021-12-15 12.54 12.64 12.51 12.63 0.0M
2021-12-14 12.53 12.55 12.45 12.53 0.0M
2021-12-13 12.71 12.74 12.50 12.56 0.0M
2021-12-10 12.50 12.61 12.49 12.61 0.0M
2021-12-09 12.54 12.58 12.35 12.52 0.0M
2021-12-08 12.42 12.65 12.40 12.46 0.0M
2021-12-07 12.44 12.63 12.44 12.59 0.0M
2021-12-06 12.49 12.51 12.36 12.43 0.0M
2021-12-03 12.40 12.55 12.35 12.38 0.0M
2021-12-02 12.50 12.55 12.40 12.40 0.0M
2021-12-01 12.50 12.59 12.50 12.51 0.0M
2021-11-30 12.60 12.63 12.45 12.51 0.0M
2021-11-29 12.29 12.55 12.29 12.51 0.0M
2021-11-26 12.42 12.42 12.30 12.35 0.0M
2021-11-24 12.40 12.53 12.39 12.50 0.0M
2021-11-23 12.50 12.55 12.40 12.40 0.0M
2021-11-22 12.53 12.59 12.41 12.49 0.0M
2021-11-19 12.60 12.66 12.55 12.55 0.0M
2021-11-18 12.77 12.77 12.60 12.69 0.0M
2021-11-17 12.78 12.78 12.73 12.73 0.0M
2021-11-16 12.75 12.78 12.70 12.76 0.0M
2021-11-15 12.80 12.83 12.61 12.72 0.0M
2021-11-12 12.76 12.80 12.71 12.78 0.0M
2021-11-11 12.88 12.88 12.70 12.79 0.0M
2021-11-10 12.86 12.86 12.75 12.78 0.0M
2021-11-09 12.85 12.86 12.78 12.86 0.0M
2021-11-08 12.82 12.91 12.73 12.86 0.0M
2021-11-05 12.85 12.89 12.75 12.81 0.0M
2021-11-04 12.76 12.91 12.76 12.82 0.0M
2021-11-03 12.85 12.85 12.63 12.77 0.0M
2021-11-02 12.91 12.92 12.80 12.81 0.0M
2021-11-01 12.90 12.92 12.79 12.85 0.0M
2021-10-29 12.87 12.87 12.75 12.85 0.0M
2021-10-28 12.82 12.86 12.70 12.80 0.0M
2021-10-27 12.80 12.84 12.71 12.76 0.0M
2021-10-26 12.75 12.84 12.75 12.75 0.0M
2021-10-25 12.84 12.88 12.70 12.75 0.0M
2021-10-22 12.77 12.87 12.63 12.80 0.0M
2021-10-21 12.84 12.84 12.80 12.82 0.0M
2021-10-20 12.88 12.90 12.83 12.90 0.0M
2021-10-19 12.80 12.85 12.75 12.83 0.0M
2021-10-18 12.83 12.84 12.78 12.80 0.0M
2021-10-15 12.75 12.85 12.60 12.84 0.0M
2021-10-14 12.77 12.85 12.77 12.81 0.0M
2021-10-13 12.72 12.85 12.68 12.76 0.0M
2021-10-12 12.69 12.77 12.67 12.70 0.0M
2021-10-11 12.75 12.78 12.66 12.75 0.0M
2021-10-08 12.82 12.83 12.74 12.78 0.0M
2021-10-07 12.72 12.80 12.70 12.71 0.0M
2021-10-06 12.74 12.74 12.63 12.74 0.0M
2021-10-05 12.62 12.70 12.62 12.70 0.0M
2021-10-04 12.66 12.70 12.64 12.69 0.0M
2021-10-01 12.78 12.91 12.75 12.75 0.0M
2021-09-30 12.92 12.92 12.72 12.82 0.0M
2021-09-29 12.64 12.86 12.64 12.74 0.0M
2021-09-28 12.80 12.92 12.56 12.70 0.0M
2021-09-27 12.95 13.05 12.76 12.81 0.0M
2021-09-24 12.99 13.04 12.97 12.97 0.0M
2021-09-23 13.08 13.17 13.05 13.07 0.0M
2021-09-22 12.96 13.22 12.96 13.13 0.0M
2021-09-21 13.18 13.18 13.05 13.17 0.0M
2021-09-20 13.17 13.17 12.97 13.02 0.0M
2021-09-17 13.00 13.12 12.96 13.03 0.0M
2021-09-16 12.99 13.05 12.98 13.05 0.0M
2021-09-15 12.96 13.04 12.90 12.96 0.0M
2021-09-14 12.92 12.93 12.89 12.90 0.0M
2021-09-13 12.90 12.93 12.82 12.90 0.0M
2021-09-10 13.04 13.05 12.90 12.90 0.0M
2021-09-09 12.96 13.06 12.96 13.00 0.0M
2021-09-08 13.01 13.07 12.96 13.00 0.0M
2021-09-07 13.05 13.05 13.00 13.05 0.0M
2021-09-03 13.04 13.06 12.99 12.99 0.0M
2021-09-02 12.99 13.05 12.95 13.04 0.0M
2021-09-01 13.02 13.06 13.00 13.00 0.0M
2021-08-31 12.97 13.03 12.96 12.96 0.0M
2021-08-30 12.99 13.03 12.95 12.97 0.0M
2021-08-27 13.01 13.09 13.00 13.00 0.0M
2021-08-26 13.03 13.06 12.96 12.99 0.0M
2021-08-25 13.01 13.04 12.99 13.00 0.0M
2021-08-24 13.13 13.16 13.00 13.03 0.0M
2021-08-23 13.04 13.21 13.00 13.02 0.0M
2021-08-20 13.16 13.20 13.10 13.16 0.0M
2021-08-19 13.10 13.20 13.10 13.10 0.0M
2021-08-18 13.14 13.27 13.11 13.22 0.0M
2021-08-17 13.30 13.30 13.04 13.15 0.0M
2021-08-16 13.39 13.39 13.01 13.30 0.0M
2021-08-13 13.24 13.51 13.10 13.26 0.0M
2021-08-12 13.24 13.28 13.00 13.22 0.0M
2021-08-11 13.24 13.35 13.00 13.20 0.0M
2021-08-10 13.23 13.34 13.23 13.24 0.0M
2021-08-09 13.34 13.50 13.32 13.34 0.0M
2021-08-06 13.38 13.47 13.20 13.39 0.0M
2021-08-05 13.33 13.40 13.31 13.37 0.0M
2021-08-04 13.14 13.39 13.10 13.34 0.0M
2021-08-03 13.18 13.18 13.06 13.12 0.0M
2021-08-02 13.01 13.15 13.00 13.15 0.0M
2021-07-30 13.26 13.30 11.95 12.99 0.1M
2021-07-29 13.20 13.32 13.06 13.19 0.0M
2021-07-28 13.25 13.25 13.10 13.19 0.0M
2021-07-27 13.22 13.30 13.15 13.18 0.0M
2021-07-26 13.34 13.34 13.21 13.23 0.0M
2021-07-23 13.25 13.46 13.15 13.29 0.0M
2021-07-22 13.22 13.39 13.19 13.24 0.0M
2021-07-21 13.45 13.55 13.18 13.34 0.0M
2021-07-20 13.50 13.50 13.24 13.45 0.0M
2021-07-19 13.25 13.47 13.02 13.47 0.0M
2021-07-16 13.29 13.44 13.25 13.25 0.0M
2021-07-15 13.28 13.43 13.28 13.35 0.0M
2021-07-14 13.33 13.63 13.33 13.40 0.0M
2021-07-13 13.61 13.61 13.25 13.39 0.0M
2021-07-12 13.66 13.72 13.59 13.59 0.0M
2021-07-09 13.65 13.65 13.40 13.60 0.0M
2021-07-08 13.58 13.64 13.42 13.54 0.0M
2021-07-07 13.43 13.73 13.36 13.65 0.0M
2021-07-06 13.44 13.47 13.35 13.46 0.0M
2021-07-02 13.44 13.44 13.29 13.44 0.0M
2021-07-01 13.33 13.45 13.33 13.37 0.0M
2021-06-30 13.40 13.40 13.28 13.35 0.0M
2021-06-29 13.32 13.39 13.23 13.30 0.0M
2021-06-28 13.43 13.43 13.29 13.32 0.0M
2021-06-25 13.32 13.35 13.20 13.35 0.0M
2021-06-24 13.20 13.40 13.20 13.21 0.0M
2021-06-23 13.22 13.39 13.16 13.16 0.0M
2021-06-22 13.23 13.30 13.17 13.30 0.0M
2021-06-21 13.33 13.50 13.31 13.36 0.0M
2021-06-18 13.43 13.54 13.29 13.35 0.0M
2021-06-17 13.53 13.57 13.34 13.49 0.0M
2021-06-16 13.43 13.53 13.26 13.53 0.0M
2021-06-15 13.40 13.40 13.33 13.38 0.0M
2021-06-14 13.35 13.65 13.33 13.40 0.0M
2021-06-11 13.53 13.64 13.42 13.54 0.0M
2021-06-10 13.50 13.50 13.30 13.45 0.0M
2021-06-09 13.41 13.50 13.25 13.45 0.0M
2021-06-08 13.40 13.49 13.40 13.45 0.0M
2021-06-07 13.53 13.57 13.41 13.46 0.0M
2021-06-04 13.38 13.41 13.28 13.41 0.0M
2021-06-03 13.35 13.43 13.12 13.26 0.0M
2021-06-02 13.16 13.43 13.15 13.30 0.0M
2021-06-01 13.28 13.28 13.07 13.16 0.0M
2021-05-28 13.22 13.25 13.10 13.16 0.0M
2021-05-27 13.02 13.27 12.98 13.10 0.0M
2021-05-26 13.19 13.19 12.96 13.11 0.0M
2021-05-25 13.18 13.18 13.00 13.13 0.0M
2021-05-24 13.06 13.25 13.02 13.10 0.0M
2021-05-21 13.01 13.17 12.98 13.05 0.0M
2021-05-20 13.00 13.27 12.96 12.99 0.0M
2021-05-19 12.98 13.25 12.98 13.10 0.0M
2021-05-18 13.01 13.35 12.95 13.03 0.0M
2021-05-17 13.03 13.44 12.95 13.10 0.0M
2021-05-14 12.98 13.17 12.94 13.07 0.0M
2021-05-13 13.03 13.08 12.93 12.97 0.0M
2021-05-12 13.12 13.15 12.81 12.90 0.0M
2021-05-11 13.25 13.25 13.01 13.15 0.0M
2021-05-10 13.32 13.39 13.26 13.31 0.0M
2021-05-07 13.33 13.39 13.25 13.32 0.0M
2021-05-06 13.43 13.43 13.30 13.32 0.0M
2021-05-05 13.34 13.61 13.34 13.35 0.0M
2021-05-04 13.37 13.39 13.30 13.35 0.0M
2021-05-03 13.51 13.67 13.34 13.50 0.0M
2021-04-30 13.42 13.47 13.32 13.38 0.0M
2021-04-29 13.40 13.45 13.18 13.42 0.0M
2021-04-28 13.25 13.41 13.22 13.39 0.0M
2021-04-27 13.17 13.26 13.06 13.19 0.0M
2021-04-26 13.10 13.26 13.10 13.20 0.0M
2021-04-23 13.22 13.22 12.98 13.18 0.0M
2021-04-22 13.18 13.24 13.10 13.18 0.0M
2021-04-21 13.21 13.31 13.17 13.25 0.0M
2021-04-20 13.14 13.27 13.01 13.21 0.0M
2021-04-19 13.15 13.30 13.03 13.08 0.1M
2021-04-16 13.29 13.39 13.27 13.39 0.0M
2021-04-15 13.34 13.37 13.15 13.19 0.0M
2021-04-14 13.62 13.72 13.19 13.30 0.1M
2021-04-13 13.66 13.66 13.59 13.61 0.0M
2021-04-12 13.72 13.72 13.50 13.59 0.0M
2021-04-09 13.63 13.64 13.47 13.63 0.0M
2021-04-08 13.32 13.56 13.32 13.44 0.0M
2021-04-07 13.36 13.64 13.20 13.32 0.0M
2021-04-06 13.25 13.40 13.21 13.39 0.0M
2021-04-05 13.17 13.24 13.13 13.23 0.0M
2021-04-01 13.17 13.17 13.10 13.15 0.0M
2021-03-31 13.22 13.23 13.00 13.16 0.0M
2021-03-30 13.01 13.08 12.90 13.05 0.0M
2021-03-29 13.00 13.09 12.82 13.09 0.0M
2021-03-26 13.00 13.09 12.94 13.09 0.0M
2021-03-25 13.08 13.11 13.01 13.08 0.0M
2021-03-24 13.10 13.25 13.01 13.07 0.0M
2021-03-23 13.17 13.17 13.01 13.10 0.0M
2021-03-22 12.99 13.13 12.91 13.09 0.0M
2021-03-19 12.96 13.10 12.96 13.10 0.0M
2021-03-18 12.92 13.10 12.89 12.96 0.0M
2021-03-17 13.09 13.12 12.97 13.11 0.0M
2021-03-16 13.04 13.04 12.90 12.99 0.0M
2021-03-15 12.96 13.03 12.92 12.94 0.0M
2021-03-12 13.02 13.09 12.79 13.07 0.0M
2021-03-11 12.97 13.15 12.95 13.15 0.0M
2021-03-10 12.92 12.99 12.83 12.95 0.0M
2021-03-09 12.92 12.95 12.80 12.84 0.0M
2021-03-08 12.80 12.90 12.69 12.79 0.0M
2021-03-05 12.74 12.88 12.62 12.76 0.0M
2021-03-04 12.50 12.83 12.50 12.80 0.0M
2021-03-03 12.65 12.70 12.55 12.59 0.0M
2021-03-02 12.50 12.77 12.30 12.65 0.0M
2021-03-01 12.50 12.66 12.43 12.53 0.0M
2021-02-26 12.50 12.50 12.30 12.43 0.0M
2021-02-25 12.47 12.50 12.25 12.38 0.0M
2021-02-24 12.59 12.59 12.23 12.38 0.0M
2021-02-23 12.71 12.71 12.30 12.51 0.0M
2021-02-22 13.05 13.05 12.61 12.80 0.0M
2021-02-19 13.10 13.27 12.94 13.04 0.0M
2021-02-18 13.02 13.26 12.93 13.06 0.0M
2021-02-17 13.02 13.23 13.00 13.18 0.0M
2021-02-16 13.66 13.80 13.25 13.28 0.0M
2021-02-12 13.75 13.86 13.57 13.80 0.0M
2021-02-11 13.72 13.77 13.65 13.75 0.0M
2021-02-10 13.70 13.79 13.65 13.78 0.0M
2021-02-09 13.71 13.83 13.45 13.72 0.0M
2021-02-08 13.43 13.57 13.38 13.57 0.0M
2021-02-05 13.26 13.46 13.26 13.37 0.0M
2021-02-04 12.96 13.34 12.96 13.26 0.1M
2021-02-03 13.03 13.03 12.94 12.96 0.0M
2021-02-02 12.72 13.05 12.72 12.93 0.0M
2021-02-01 12.67 12.89 12.67 12.85 0.0M
2021-01-29 12.91 12.98 12.75 12.81 0.0M
2021-01-28 12.60 12.86 12.60 12.79 0.0M
2021-01-27 12.68 12.77 12.42 12.63 0.0M
2021-01-26 12.75 12.81 12.50 12.71 0.0M
2021-01-25 13.09 13.09 12.66 12.76 0.0M
2021-01-22 12.75 13.17 12.72 12.95 0.0M
2021-01-21 12.77 12.93 12.42 12.79 0.0M
2021-01-20 12.61 13.15 12.55 12.98 0.0M
2021-01-19 12.47 12.72 12.47 12.63 0.0M
2021-01-15 12.43 12.50 12.40 12.46 0.0M
2021-01-14 12.46 12.54 12.22 12.47 0.0M
2021-01-13 12.25 12.45 11.92 12.36 0.1M
2021-01-12 12.49 12.54 12.31 12.33 0.0M
2021-01-11 12.50 12.59 12.50 12.51 0.0M
2021-01-08 12.60 12.71 12.50 12.63 0.1M
2021-01-07 12.75 12.91 12.50 12.73 0.0M
2021-01-06 12.90 12.92 12.72 12.72 0.0M
2021-01-05 12.85 12.98 12.83 12.89 0.0M
2021-01-04 13.07 13.37 12.70 12.84 0.1M