5 DAY PERFORMANCE
+0.22%
1 MONTH PERFORMANCE
-0.65%
3 MONTH PERFORMANCE
-0.54%
6 MONTH PERFORMANCE
-5.27%
YEAR-TO-DATE PERFORMANCE
-3.07%
1 YEAR PERFORMANCE
-1.72%
Flaherty & Crumrine Preferred and Income Opportunity Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $9.12 | $9.13 (0.11%) | $9.13 | $9.10 | 15.11 K | $119.40 M |
| 08/06/2026 | $9.13 | $9.08 (-0.55%) | $9.21 | $9.06 | 25.90 K | $118.74 M |
| 08/05/2026 | $9.15 | $9.13 (-0.22%) | $9.23 | $9.12 | 17.90 K | $119.40 M |
| 08/04/2026 | $9.12 | $9.17 (0.55%) | $9.19 | $9.12 | 16.50 K | $119.92 M |
| 08/03/2026 | $9.13 | $9.15 (0.22%) | $9.16 | $9.11 | 12.50 K | $119.66 M |
| 07/31/2026 | $9.12 | $9.14 (0.22%) | $9.15 | $9.02 | 26.70 K | $119.53 M |
| 07/30/2026 | $9.07 | $9.09 (0.22%) | $9.11 | $9.07 | 15.31 K | $118.87 M |
| 07/29/2026 | $9.05 | $9.02 (-0.33%) | $9.05 | $9.02 | 12.72 K | $117.96 M |
| 07/28/2026 | $9.04 | $9.08 (0.44%) | $9.09 | $9.01 | 41.70 K | $118.74 M |
| 07/27/2026 | $9.08 | $9.05 (-0.33%) | $9.09 | $9.01 | 30.70 K | $118.35 M |
| 07/24/2026 | $9.02 | $9.03 (0.11%) | $9.06 | $9.02 | 38.90 K | $118.09 M |
| 07/23/2026 | $9.13 | $9.07 (-0.66%) | $9.15 | $9.07 | 38.82 K | $118.61 M |
| 07/22/2026 | $9.20 | $9.15 (-0.54%) | $9.20 | $9.13 | 27.92 K | $119.66 M |
| 07/21/2026 | $9.22 | $9.18 (-0.43%) | $9.22 | $9.17 | 12.24 K | $120.05 M |
| 07/20/2026 | $9.18 | $9.17 (-0.11%) | $9.23 | $9.13 | 55.80 K | $119.92 M |
| 07/17/2026 | $9.24 | $9.18 (-0.65%) | $9.24 | $9.15 | 21.90 K | $120.05 M |
| 07/16/2026 | $9.19 | $9.22 (0.33%) | $9.23 | $9.19 | 10.74 K | $120.57 M |
| 07/15/2026 | $9.22 | $9.22 (0%) | $9.27 | $9.20 | 14.50 K | $120.57 M |
| 07/14/2026 | $9.20 | $9.22 (0.22%) | $9.24 | $9.20 | 19.22 K | $120.57 M |
| 07/13/2026 | $9.21 | $9.20 (-0.11%) | $9.23 | $9.17 | 17.55 K | $120.31 M |
| 07/10/2026 | $9.18 | $9.19 (0.11%) | $9.24 | $9.18 | 9.00 K | $120.18 M |
| 07/09/2026 | $9.16 | $9.21 (0.55%) | $9.22 | $9.16 | 7.55 K | $120.44 M |
| 07/08/2026 | $9.21 | $9.17 (-0.43%) | $9.21 | $9.15 | 25.50 K | $119.92 M |
| 07/07/2026 | $9.22 | $9.22 (0%) | $9.25 | $9.20 | 21.22 K | $120.57 M |
| 07/06/2026 | $9.23 | $9.25 (0.22%) | $9.29 | $9.23 | 24.41 K | $120.97 M |
| 07/02/2026 | $9.23 | $9.23 (0%) | $9.28 | $9.23 | 16.70 K | $120.70 M |
| 07/01/2026 | $9.26 | $9.26 (0%) | $9.29 | $9.22 | 32.40 K | $121.10 M |
| 06/30/2026 | $9.29 | $9.24 (-0.54%) | $9.29 | $9.19 | 39.94 K | $120.83 M |
| 06/29/2026 | $9.23 | $9.27 (0.43%) | $9.27 | $9.16 | 19.90 K | $121.23 M |
| 06/26/2026 | $9.16 | $9.17 (0.11%) | $9.18 | $9.12 | 6.00 K | $119.92 M |
| 06/25/2026 | $9.18 | $9.16 (-0.22%) | $9.21 | $9.15 | 18.00 K | $119.79 M |
| 06/24/2026 | $9.14 | $9.13 (-0.11%) | $9.16 | $9.11 | 4.11 K | $119.40 M |
| 06/23/2026 | $9.13 | $9.15 (0.22%) | $9.16 | $9.12 | 18.60 K | $119.66 M |
| 06/22/2026 | $9.23 | $9.19 (-0.43%) | $9.25 | $9.18 | 28.30 K | $120.18 M |
| 06/18/2026 | $9.25 | $9.22 (-0.32%) | $9.25 | $9.19 | 3.20 K | $120.57 M |
| 06/17/2026 | $9.25 | $9.21 (-0.43%) | $9.25 | $9.19 | 16.00 K | $120.44 M |
| 06/16/2026 | $9.19 | $9.22 (0.33%) | $9.24 | $9.18 | 9.30 K | $120.57 M |
| 06/15/2026 | $9.22 | $9.19 (-0.33%) | $9.24 | $9.13 | 7.95 K | $120.18 M |
| 06/12/2026 | $9.15 | $9.14 (-0.11%) | $9.15 | $9.12 | 16.12 K | $119.53 M |
| 06/11/2026 | $9.18 | $9.14 (-0.44%) | $9.18 | $9.11 | 14.20 K | $119.53 M |
| 06/10/2026 | $9.10 | $9.13 (0.33%) | $9.18 | $9.10 | 12.55 K | $119.40 M |
| 06/09/2026 | $9.12 | $9.12 (0%) | $9.14 | $9.12 | 56.04 K | $119.27 M |
| 06/08/2026 | $9.16 | $9.14 (-0.22%) | $9.16 | $9.10 | 11.00 K | $119.53 M |
| 06/05/2026 | $9.14 | $9.09 (-0.55%) | $9.14 | $9.07 | 10.50 K | $118.87 M |
| 06/04/2026 | $9.07 | $9.13 (0.66%) | $9.15 | $9.07 | 14.92 K | $119.40 M |
| 06/03/2026 | $9.10 | $9.13 (0.33%) | $9.19 | $9.10 | 33.31 K | $119.40 M |
| 06/02/2026 | $9.20 | $9.12 (-0.87%) | $9.20 | $9.12 | 47.54 K | $119.27 M |
| 06/01/2026 | $9.25 | $9.16 (-0.97%) | $9.25 | $9.15 | 44.04 K | $119.79 M |
| 05/29/2026 | $9.19 | $9.20 (0.11%) | $9.21 | $9.14 | 34.50 K | $120.31 M |
| 05/28/2026 | $9.15 | $9.16 (0.11%) | $9.17 | $9.10 | 38.00 K | $119.79 M |
| 05/27/2026 | $9.03 | $9.13 (1.11%) | $9.17 | $9.03 | 49.30 K | $119.40 M |
| 05/26/2026 | $9.07 | $9.09 (0.22%) | $9.18 | $9.06 | 54.20 K | $118.87 M |
| 05/22/2026 | $9.07 | $9.07 (0%) | $9.10 | $9.01 | 56.84 K | $118.61 M |
| 05/21/2026 | $8.97 | $9.01 (0.45%) | $9.02 | $8.95 | 40.34 K | $117.83 M |
| 05/20/2026 | $9.07 | $9.07 (0%) | $9.08 | $9.03 | 66.80 K | $118.61 M |
| 05/19/2026 | $9.07 | $9.02 (-0.55%) | $9.07 | $8.99 | 39.10 K | $117.96 M |
| 05/18/2026 | $9.10 | $9.06 (-0.44%) | $9.10 | $9.04 | 33.10 K | $118.48 M |
| 05/15/2026 | $9.11 | $9.08 (-0.33%) | $9.11 | $9.07 | 56.54 K | $118.74 M |
| 05/14/2026 | $9.14 | $9.15 (0.11%) | $9.19 | $9.06 | 37.60 K | $119.66 M |
| 05/13/2026 | $9.13 | $9.14 (0.11%) | $9.18 | $9.13 | 5.90 K | $119.53 M |
| 05/12/2026 | $9.23 | $9.16 (-0.76%) | $9.23 | $9.15 | 19.40 K | $119.79 M |
| 05/11/2026 | $9.21 | $9.20 (-0.11%) | $9.25 | $9.18 | 46.40 K | $120.31 M |
| 05/08/2026 | $9.22 | $9.24 (0.22%) | $9.30 | $9.22 | 20.14 K | $120.83 M |
| 05/07/2026 | $9.25 | $9.21 (-0.43%) | $9.27 | $9.21 | 25.95 K | $120.44 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
