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
2022-12-30 8.67 8.68 8.50 8.60 0.1M
2022-12-29 8.63 8.66 8.55 8.63 0.0M
2022-12-28 8.89 8.90 8.48 8.64 0.0M
2022-12-27 8.84 8.97 8.60 8.88 0.1M
2022-12-23 8.80 9.04 8.80 8.93 0.0M
2022-12-22 8.92 8.99 8.74 8.78 0.0M
2022-12-21 9.09 9.20 8.90 8.90 0.0M
2022-12-20 8.90 9.15 8.90 8.98 0.0M
2022-12-19 9.02 9.11 8.90 8.98 0.0M
2022-12-16 9.04 9.25 9.00 9.06 0.0M
2022-12-15 9.12 9.31 9.08 9.14 0.0M
2022-12-14 9.15 9.26 9.04 9.17 0.0M
2022-12-13 9.22 9.33 9.13 9.16 0.0M
2022-12-12 9.25 9.28 9.07 9.11 0.0M
2022-12-09 9.10 9.26 9.10 9.22 0.0M
2022-12-08 9.12 9.23 9.09 9.15 0.0M
2022-12-07 9.12 9.28 9.07 9.12 0.0M
2022-12-06 9.24 9.55 9.07 9.12 0.0M
2022-12-05 9.39 9.39 9.11 9.12 0.0M
2022-12-02 9.28 9.49 9.15 9.34 0.0M
2022-12-01 9.28 9.41 9.27 9.35 0.0M
2022-11-30 9.22 9.33 9.03 9.33 0.0M
2022-11-29 9.14 9.15 9.00 9.07 0.0M
2022-11-28 9.07 9.30 9.07 9.18 0.0M
2022-11-25 9.24 9.29 9.16 9.20 0.0M
2022-11-23 9.31 9.61 9.18 9.26 0.0M
2022-11-22 9.12 9.51 9.06 9.35 0.0M
2022-11-21 9.00 9.55 9.00 9.33 0.0M
2022-11-18 9.10 9.28 9.06 9.06 0.0M
2022-11-17 9.07 9.26 9.01 9.11 0.0M
2022-11-16 9.31 9.32 9.06 9.09 0.0M
2022-11-15 9.26 9.37 9.01 9.16 0.0M
2022-11-14 9.21 9.28 9.01 9.12 0.0M
2022-11-11 9.32 9.54 9.13 9.28 0.0M
2022-11-10 9.10 9.14 8.96 9.10 0.0M
2022-11-09 8.58 8.80 8.58 8.76 0.0M
2022-11-08 8.65 8.96 8.60 8.75 0.0M
2022-11-07 8.49 8.64 8.46 8.63 0.0M
2022-11-04 8.42 8.65 8.36 8.49 0.1M
2022-11-03 8.48 8.48 8.32 8.41 0.0M
2022-11-02 8.36 8.57 8.36 8.47 0.0M
2022-11-01 8.51 8.63 8.23 8.54 0.0M
2022-10-31 8.48 8.69 8.48 8.53 0.0M
2022-10-28 8.70 8.75 8.61 8.68 0.0M
2022-10-27 8.46 8.76 8.46 8.66 0.0M
2022-10-26 8.39 8.46 8.33 8.38 0.0M
2022-10-25 8.42 8.45 8.30 8.36 0.0M
2022-10-24 8.28 8.43 8.20 8.43 0.0M
2022-10-21 8.34 8.45 8.29 8.37 0.0M
2022-10-20 8.38 8.48 8.23 8.41 0.0M
2022-10-19 8.33 8.74 8.32 8.47 0.0M
2022-10-18 8.49 8.50 8.29 8.35 0.0M
2022-10-17 8.40 8.54 8.34 8.39 0.0M
2022-10-14 8.59 8.59 8.36 8.37 0.0M
2022-10-13 8.46 8.56 8.45 8.50 0.0M
2022-10-12 8.46 8.63 8.41 8.63 0.0M
2022-10-11 8.51 8.69 8.40 8.52 0.0M
2022-10-10 8.52 8.63 8.52 8.54 0.0M
2022-10-07 8.78 8.78 8.58 8.58 0.0M
2022-10-06 8.73 8.93 8.73 8.78 0.0M
2022-10-05 8.94 8.97 8.80 8.88 0.0M
2022-10-04 8.96 9.11 8.82 8.96 0.0M
2022-10-03 8.67 8.91 8.61 8.89 0.0M
2022-09-30 8.55 8.69 8.52 8.57 0.0M
2022-09-29 8.93 8.95 8.57 8.60 0.0M
2022-09-28 8.76 9.14 8.69 8.99 0.0M
2022-09-27 8.60 8.80 8.55 8.66 0.1M
2022-09-26 8.56 8.75 8.49 8.56 0.0M
2022-09-23 8.78 8.90 8.68 8.68 0.1M
2022-09-22 9.09 9.09 8.62 8.94 0.1M
2022-09-21 9.19 9.20 9.10 9.15 0.0M
2022-09-20 9.15 9.21 9.06 9.06 0.0M
2022-09-19 9.20 9.25 9.17 9.19 0.0M
2022-09-16 9.19 9.21 9.16 9.20 0.0M
2022-09-15 9.32 9.32 9.18 9.19 0.0M
2022-09-14 9.32 9.41 9.20 9.23 0.0M
2022-09-13 9.32 9.32 9.21 9.24 0.0M
2022-09-12 9.32 9.41 9.32 9.33 0.0M
2022-09-09 9.32 9.42 9.30 9.34 0.0M
2022-09-08 9.53 9.53 9.29 9.34 0.0M
2022-09-07 9.58 9.58 9.30 9.44 0.0M
2022-09-06 9.45 9.60 9.45 9.55 0.0M
2022-09-02 9.63 9.69 9.47 9.55 0.0M
2022-09-01 9.59 9.62 9.48 9.54 0.0M
2022-08-31 9.79 9.79 9.45 9.61 0.0M
2022-08-30 9.74 10.00 9.50 9.61 0.0M
2022-08-29 9.83 9.87 9.60 9.62 0.0M
2022-08-26 9.94 9.94 9.75 9.81 0.0M
2022-08-25 9.99 10.10 9.87 9.90 0.0M
2022-08-24 9.84 10.11 9.81 9.91 0.0M
2022-08-23 10.10 10.19 9.78 9.82 0.0M
2022-08-22 10.10 10.14 10.02 10.06 0.0M
2022-08-19 10.18 10.28 10.10 10.12 0.0M
2022-08-18 10.24 10.30 10.10 10.19 0.0M
2022-08-17 10.25 10.25 10.13 10.14 0.0M
2022-08-16 10.36 10.42 10.25 10.25 0.0M
2022-08-15 10.09 10.41 10.09 10.32 0.0M
2022-08-12 10.04 10.27 9.96 10.26 0.0M
2022-08-11 10.19 10.22 9.93 10.13 0.0M
2022-08-10 10.13 10.17 10.05 10.06 0.0M
2022-08-09 10.05 10.05 9.91 10.03 0.0M
2022-08-08 10.02 10.15 9.77 9.97 0.0M
2022-08-05 10.02 10.19 10.02 10.10 0.0M
2022-08-04 10.11 10.25 10.06 10.06 0.0M
2022-08-03 10.07 10.29 10.07 10.09 0.0M
2022-08-02 10.25 10.42 10.17 10.17 0.0M
2022-08-01 10.15 10.40 10.11 10.35 0.0M
2022-07-29 10.14 10.20 10.05 10.15 0.0M
2022-07-28 9.89 10.00 9.84 9.94 0.0M
2022-07-27 9.80 9.88 9.73 9.88 0.0M
2022-07-26 9.77 9.86 9.74 9.74 0.0M
2022-07-25 9.82 9.95 9.69 9.80 0.0M
2022-07-22 10.07 10.07 9.85 9.99 0.0M
2022-07-21 10.09 10.14 9.95 10.05 0.0M
2022-07-20 10.05 10.13 9.99 10.09 0.0M
2022-07-19 9.93 10.05 9.86 9.97 0.0M
2022-07-18 9.90 9.94 9.80 9.80 0.0M
2022-07-15 9.87 9.87 9.75 9.77 0.0M
2022-07-14 9.63 9.79 9.51 9.79 0.0M
2022-07-13 9.70 9.70 9.51 9.55 0.0M
2022-07-12 9.68 9.75 9.62 9.68 0.0M
2022-07-11 9.76 9.77 9.34 9.70 0.0M
2022-07-08 9.84 9.97 9.69 9.77 0.1M
2022-07-07 9.50 9.85 9.50 9.85 0.0M
2022-07-06 9.62 9.62 9.46 9.46 0.0M
2022-07-05 9.59 9.59 9.35 9.56 0.0M
2022-07-01 9.51 9.66 9.41 9.46 0.0M
2022-06-30 9.62 9.66 9.51 9.52 0.0M
2022-06-29 9.40 9.54 9.40 9.47 0.0M
2022-06-28 9.44 9.54 9.44 9.51 0.0M
2022-06-27 9.44 9.53 9.34 9.41 0.0M
2022-06-24 9.22 9.44 9.22 9.30 0.0M
2022-06-23 9.22 9.40 9.08 9.39 0.0M
2022-06-22 9.25 9.25 9.05 9.12 0.0M
2022-06-21 9.46 9.54 9.20 9.22 0.0M
2022-06-17 9.51 9.61 9.30 9.40 0.0M
2022-06-16 9.53 9.85 9.38 9.46 0.0M
2022-06-15 9.49 9.70 9.49 9.63 0.0M
2022-06-14 9.73 9.73 9.45 9.49 0.0M
2022-06-13 9.78 9.84 9.40 9.63 0.0M
2022-06-10 9.97 9.97 9.70 9.82 0.0M
2022-06-09 10.01 10.08 9.86 9.98 0.0M
2022-06-08 9.99 10.08 9.96 10.01 0.0M
2022-06-07 9.90 10.15 9.86 10.15 0.0M
2022-06-06 9.97 10.07 9.89 9.94 0.0M
2022-06-03 10.18 10.18 9.96 10.04 0.0M
2022-06-02 9.95 10.21 9.95 10.18 0.0M
2022-06-01 9.92 10.08 9.92 10.06 0.0M
2022-05-31 10.29 10.29 9.77 9.93 0.0M
2022-05-27 9.89 10.11 9.89 10.09 0.0M
2022-05-26 9.69 9.99 9.64 9.85 0.0M
2022-05-25 9.50 9.65 9.43 9.60 0.0M
2022-05-24 9.34 9.54 9.34 9.50 0.0M
2022-05-23 9.68 9.69 9.05 9.51 0.1M
2022-05-20 9.71 9.79 9.58 9.66 0.0M
2022-05-19 9.83 10.08 9.72 9.79 0.0M
2022-05-18 9.85 10.00 9.80 9.84 0.0M
2022-05-17 9.80 9.99 9.80 9.89 0.0M
2022-05-16 9.85 9.89 9.79 9.80 0.0M
2022-05-13 9.88 9.92 9.82 9.85 0.0M
2022-05-12 9.82 9.82 9.70 9.74 0.0M
2022-05-11 9.92 9.92 9.70 9.76 0.0M
2022-05-10 9.69 9.99 9.67 9.85 0.1M
2022-05-09 9.99 10.01 9.41 9.65 0.1M
2022-05-06 10.04 10.21 9.98 10.01 0.0M
2022-05-05 10.15 10.15 10.00 10.07 0.0M
2022-05-04 10.14 10.22 10.05 10.20 0.0M
2022-05-03 10.10 10.28 10.05 10.05 0.0M
2022-05-02 10.37 10.43 10.05 10.11 0.1M
2022-04-29 10.56 10.63 10.35 10.36 0.0M
2022-04-28 10.54 10.54 10.43 10.50 0.0M
2022-04-27 10.45 10.57 10.43 10.47 0.0M
2022-04-26 10.61 10.66 10.49 10.49 0.0M
2022-04-25 10.71 10.71 10.57 10.59 0.0M
2022-04-22 10.79 10.79 10.62 10.63 0.0M
2022-04-21 10.74 10.80 10.68 10.76 0.0M
2022-04-20 10.67 10.85 10.58 10.85 0.0M
2022-04-19 10.77 10.85 10.68 10.75 0.0M
2022-04-18 10.70 10.78 10.70 10.72 0.0M
2022-04-14 10.92 11.02 10.78 10.78 0.0M
2022-04-13 11.01 11.09 10.95 10.99 0.0M
2022-04-12 11.10 11.10 10.99 10.99 0.0M
2022-04-11 10.99 11.13 10.84 11.00 0.0M
2022-04-08 11.09 11.09 10.98 10.99 0.0M
2022-04-07 11.00 11.17 11.00 11.09 0.0M
2022-04-06 11.25 11.35 10.91 11.00 0.0M
2022-04-05 11.57 11.57 11.34 11.36 0.0M
2022-04-04 11.50 11.58 11.43 11.53 0.0M
2022-04-01 11.45 11.58 11.45 11.55 0.0M
2022-03-31 11.47 11.50 11.33 11.50 0.0M
2022-03-30 11.18 11.39 11.16 11.39 0.0M
2022-03-29 11.09 11.20 10.90 11.18 0.0M
2022-03-28 11.04 11.10 10.93 10.98 0.0M
2022-03-25 11.11 11.23 10.85 10.94 0.0M
2022-03-24 11.13 11.29 11.00 11.03 0.0M
2022-03-23 11.13 11.43 11.13 11.13 0.0M
2022-03-22 11.38 11.38 11.11 11.20 0.0M
2022-03-21 11.54 11.55 11.26 11.26 0.0M
2022-03-18 11.15 11.49 11.10 11.42 0.0M
2022-03-17 11.18 11.25 11.03 11.18 0.0M
2022-03-16 10.86 11.19 10.82 11.12 0.0M
2022-03-15 10.70 10.91 10.65 10.91 0.0M
2022-03-14 10.81 10.88 10.65 10.65 0.0M
2022-03-11 10.89 10.90 10.81 10.82 0.0M
2022-03-10 10.65 10.86 10.65 10.86 0.0M
2022-03-09 10.90 10.92 10.78 10.79 0.0M
2022-03-08 10.79 10.86 10.75 10.83 0.0M
2022-03-07 10.84 10.90 10.75 10.79 0.0M
2022-03-04 10.96 11.03 10.90 10.90 0.0M
2022-03-03 11.02 11.09 11.00 11.04 0.0M
2022-03-02 10.88 11.01 10.88 10.98 0.0M
2022-03-01 10.83 10.96 10.83 10.90 0.0M
2022-02-28 10.99 10.99 10.85 10.88 0.0M
2022-02-25 10.66 10.89 10.64 10.87 0.0M
2022-02-24 10.62 10.77 10.57 10.70 0.0M
2022-02-23 10.88 10.88 10.72 10.73 0.0M
2022-02-22 10.97 11.02 10.76 10.84 0.0M
2022-02-18 11.07 11.09 11.00 11.00 0.0M
2022-02-17 11.19 11.28 10.72 10.96 0.1M
2022-02-16 11.22 11.24 11.08 11.20 0.0M
2022-02-15 11.00 11.32 10.99 11.08 0.0M
2022-02-14 11.26 11.45 10.97 10.98 0.1M
2022-02-11 11.55 11.60 11.40 11.41 0.0M
2022-02-10 11.75 11.78 11.50 11.55 0.0M
2022-02-09 11.82 11.87 11.75 11.76 0.0M
2022-02-08 11.87 11.90 11.76 11.82 0.0M
2022-02-07 11.95 12.00 11.77 11.87 0.0M
2022-02-04 12.05 12.06 11.90 11.98 0.0M
2022-02-03 11.74 12.05 11.71 12.01 0.1M
2022-02-02 11.90 12.01 11.80 11.84 0.0M
2022-02-01 11.75 11.97 11.73 11.84 0.0M
2022-01-31 11.86 11.95 11.45 11.70 0.1M
2022-01-28 11.97 11.97 11.74 11.87 0.0M
2022-01-27 12.10 12.10 11.71 11.93 0.0M
2022-01-26 11.90 12.10 11.90 11.98 0.0M
2022-01-25 11.85 11.97 11.60 11.90 0.0M
2022-01-24 12.12 12.12 11.57 11.93 0.1M
2022-01-21 12.33 12.33 12.10 12.13 0.0M
2022-01-20 12.40 12.40 12.24 12.25 0.0M
2022-01-19 12.20 12.30 12.20 12.28 0.0M
2022-01-18 12.20 12.37 12.20 12.20 0.0M
2022-01-14 12.34 12.43 12.32 12.38 0.0M
2022-01-13 12.41 12.47 12.30 12.41 0.0M
2022-01-12 12.49 12.49 12.16 12.44 0.0M
2022-01-11 12.34 12.48 12.32 12.42 0.0M
2022-01-10 12.35 12.42 12.34 12.40 0.0M
2022-01-07 12.37 12.44 12.31 12.36 0.0M
2022-01-06 12.19 12.40 12.12 12.34 0.0M
2022-01-05 12.36 12.50 12.30 12.30 0.0M
2022-01-04 12.69 12.69 12.49 12.56 0.0M
2022-01-03 12.63 12.78 12.60 12.65 0.0M