5 DAY PERFORMANCE
+6.88%
1 MONTH PERFORMANCE
+7.39%
3 MONTH PERFORMANCE
+0.88%
6 MONTH PERFORMANCE
-0.87%
YEAR-TO-DATE PERFORMANCE
-3.07%
1 YEAR PERFORMANCE
-4.88%
Flaherty & Crumrine Preferred and Income Opportunity Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $8.68 | $8.54 (-1.61%) | $8.68 | $8.52 | 25.45 K | $111.68 M |
| 11/04/2026 | $8.63 | $8.67 (0.46%) | $8.67 | $8.56 | 27.64 K | $113.38 M |
| 11/03/2026 | $8.53 | $8.57 (0.47%) | $8.61 | $8.53 | 37.10 K | $112.07 M |
| 11/02/2026 | $8.55 | $8.59 (0.47%) | $8.62 | $8.55 | 32.63 K | $112.33 M |
| 10/30/2026 | $8.58 | $8.57 (-0.12%) | $8.63 | $8.52 | 15.50 K | $112.07 M |
| 10/29/2026 | $8.53 | $8.57 (0.47%) | $8.62 | $8.50 | 26.54 K | $112.07 M |
| 10/28/2026 | $8.54 | $8.49 (-0.59%) | $8.57 | $8.46 | 30.70 K | $111.03 M |
| 10/27/2026 | $8.49 | $8.51 (0.24%) | $8.53 | $8.45 | 17.25 K | $111.29 M |
| 10/26/2026 | $8.50 | $8.47 (-0.35%) | $8.50 | $8.46 | 16.79 K | $110.76 M |
| 10/23/2026 | $8.46 | $8.46 (0%) | $8.50 | $8.42 | 33.20 K | $110.63 M |
| 10/22/2026 | $8.50 | $8.48 (-0.24%) | $8.50 | $8.45 | 23.79 K | $110.90 M |
| 10/21/2026 | $8.48 | $8.49 (0.12%) | $8.49 | $8.46 | 43.95 K | $111.03 M |
| 10/20/2026 | $8.50 | $8.45 (-0.59%) | $8.50 | $8.45 | 35.71 K | $110.50 M |
| 10/19/2026 | $8.59 | $8.47 (-1.4%) | $8.59 | $8.46 | 42.99 K | $110.76 M |
| 10/16/2026 | $8.61 | $8.54 (-0.81%) | $8.61 | $8.52 | 29.00 K | $111.68 M |
| 10/15/2026 | $8.45 | $8.61 (1.89%) | $8.61 | $8.45 | 46.20 K | $112.60 M |
| 10/14/2026 | $8.60 | $8.47 (-1.51%) | $8.61 | $8.46 | 63.10 K | $110.76 M |
| 10/13/2026 | $8.57 | $8.59 (0.23%) | $8.61 | $8.56 | 33.52 K | $112.33 M |
| 10/12/2026 | $8.59 | $8.57 (-0.23%) | $8.61 | $8.55 | 24.53 K | $112.07 M |
| 10/09/2026 | $8.61 | $8.56 (-0.58%) | $8.61 | $8.50 | 38.50 K | $111.94 M |
| 10/08/2026 | $8.55 | $8.50 (-0.58%) | $8.55 | $8.48 | 55.65 K | $111.16 M |
| 10/07/2026 | $8.56 | $8.50 (-0.7%) | $8.56 | $8.46 | 19.94 K | $111.16 M |
| 10/06/2026 | $8.58 | $8.53 (-0.58%) | $8.58 | $8.49 | 21.90 K | $111.55 M |
| 10/05/2026 | $8.60 | $8.51 (-1.05%) | $8.60 | $8.50 | 15.00 K | $111.29 M |
| 10/02/2026 | $8.65 | $8.61 (-0.46%) | $8.68 | $8.55 | 45.80 K | $112.60 M |
| 10/01/2026 | $8.61 | $8.62 (0.12%) | $8.63 | $8.55 | 26.30 K | $112.73 M |
| 09/30/2026 | $8.65 | $8.63 (-0.23%) | $8.71 | $8.60 | 32.90 K | $112.86 M |
| 09/29/2026 | $8.60 | $8.60 (0%) | $8.60 | $8.51 | 17.20 K | $112.47 M |
| 09/28/2026 | $8.66 | $8.56 (-1.15%) | $8.67 | $8.55 | 41.62 K | $111.94 M |
| 09/25/2026 | $8.74 | $8.70 (-0.46%) | $8.79 | $8.65 | 64.20 K | $113.77 M |
| 09/24/2026 | $8.78 | $8.75 (-0.34%) | $8.79 | $8.75 | 23.21 K | $114.43 M |
| 09/23/2026 | $8.87 | $8.79 (-0.9%) | $8.87 | $8.77 | 47.42 K | $114.95 M |
| 09/22/2026 | $8.91 | $8.90 (-0.11%) | $8.91 | $8.88 | 18.61 K | $116.39 M |
| 09/21/2026 | $8.86 | $8.89 (0.34%) | $8.90 | $8.85 | 20.02 K | $116.26 M |
| 09/18/2026 | $8.87 | $8.86 (-0.11%) | $8.89 | $8.84 | 12.70 K | $115.87 M |
| 09/17/2026 | $8.86 | $8.91 (0.56%) | $8.94 | $8.84 | 50.70 K | $116.52 M |
| 09/16/2026 | $8.80 | $8.84 (0.45%) | $8.88 | $8.80 | 34.35 K | $115.60 M |
| 09/15/2026 | $8.83 | $8.82 (-0.11%) | $8.88 | $8.81 | 20.70 K | $115.34 M |
| 09/14/2026 | $8.92 | $8.86 (-0.67%) | $8.92 | $8.86 | 21.41 K | $115.87 M |
| 09/11/2026 | $8.96 | $8.96 (0%) | $8.98 | $8.96 | 18.53 K | $117.17 M |
| 09/10/2026 | $9.00 | $8.96 (-0.44%) | $9.00 | $8.96 | 40.40 K | $117.17 M |
| 09/09/2026 | $9.02 | $9.01 (-0.11%) | $9.02 | $9.00 | 39.80 K | $117.83 M |
| 09/08/2026 | $9.00 | $9.01 (0.11%) | $9.03 | $9.00 | 16.83 K | $117.83 M |
| 09/04/2026 | $8.99 | $9.00 (0.11%) | $9.03 | $8.99 | 9.40 K | $117.70 M |
| 09/03/2026 | $9.02 | $9.02 (0%) | $9.04 | $9.01 | 21.52 K | $117.96 M |
| 09/02/2026 | $9.02 | $9.02 (0%) | $9.06 | $9.02 | 9.80 K | $117.96 M |
| 09/01/2026 | $9.07 | $9.04 (-0.33%) | $9.07 | $9.03 | 17.22 K | $118.22 M |
| 08/31/2026 | $9.09 | $9.06 (-0.33%) | $9.09 | $9.05 | 15.90 K | $118.48 M |
| 08/28/2026 | $9.06 | $9.06 (0%) | $9.06 | $9.03 | 16.84 K | $118.48 M |
| 08/27/2026 | $9.09 | $9.05 (-0.44%) | $9.09 | $9.02 | 6.42 K | $118.35 M |
| 08/26/2026 | $9.06 | $9.05 (-0.11%) | $9.08 | $9.04 | 19.70 K | $118.35 M |
| 08/25/2026 | $9.03 | $9.03 (0%) | $9.07 | $9.01 | 30.80 K | $118.09 M |
| 08/24/2026 | $9.02 | $8.98 (-0.44%) | $9.04 | $8.97 | 28.10 K | $117.43 M |
| 08/21/2026 | $9.03 | $9.03 (0%) | $9.07 | $9.03 | 29.55 K | $118.09 M |
| 08/20/2026 | $9.07 | $9.03 (-0.44%) | $9.10 | $9.03 | 20.10 K | $118.09 M |
| 08/19/2026 | $9.09 | $9.07 (-0.22%) | $9.09 | $9.07 | 29.30 K | $118.61 M |
| 08/18/2026 | $9.15 | $9.03 (-1.31%) | $9.15 | $9.03 | 116.70 K | $118.09 M |
| 08/17/2026 | $9.16 | $9.09 (-0.76%) | $9.18 | $9.05 | 32.82 K | $118.87 M |
| 08/14/2026 | $9.14 | $9.14 (0%) | $9.18 | $9.12 | 31.30 K | $119.53 M |
| 08/13/2026 | $9.10 | $9.13 (0.33%) | $9.15 | $9.10 | 46.61 K | $119.40 M |
| 08/12/2026 | $9.09 | $9.09 (0%) | $9.15 | $9.08 | 23.31 K | $118.87 M |
| 08/11/2026 | $9.11 | $9.11 (0%) | $9.16 | $9.08 | 14.91 K | $119.13 M |
| 08/10/2026 | $9.10 | $9.11 (0.11%) | $9.14 | $9.10 | 18.15 K | $119.13 M |
| 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 |
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.
