Skip to main content

GX U.S. Preferred ETF (NY: PFFD )

19.67 -0.03 (-0.15%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.35 17.56 16.68 17.08 277,335 -0.17(-1.00%)
Mar 30, 2020 17.39 17.39 16.84 17.25 460,861 +0.44(+2.65%)
Mar 27, 2020 16.71 17.63 16.47 16.81 718,340 -0.16(-0.97%)
Mar 26, 2020 17.70 17.94 16.81 16.97 808,920 +0.34(+2.07%)
Mar 25, 2020 15.61 17.11 15.53 16.63 668,039 +1.37(+9.01%)
Mar 24, 2020 14.67 15.75 14.32 15.25 706,905 +1.30(+9.28%)
Mar 23, 2020 14.13 14.37 13.32 13.96 1,258,083 -0.73(-4.94%)
Mar 20, 2020 14.87 15.95 14.67 14.68 688,362 -0.26(-1.72%)
Mar 19, 2020 12.65 15.08 12.65 14.94 1,183,516 +1.20(+8.75%)
Mar 18, 2020 15.42 15.77 13.27 13.74 1,107,777 -2.58(-15.83%)
Mar 17, 2020 16.34 17.33 15.99 16.32 1,072,853 +0.20(+1.26%)
Mar 16, 2020 15.77 16.77 15.61 16.12 1,604,553 -0.94(-5.49%)
Mar 13, 2020 17.17 17.65 16.93 17.05 1,004,165 +0.20(+1.20%)
Mar 12, 2020 17.48 17.64 16.78 16.85 1,795,223 -1.18(-6.54%)
Mar 11, 2020 18.34 18.54 18.03 18.03 700,613 -0.58(-3.10%)
Mar 10, 2020 18.83 19.00 18.38 18.61 348,779 +0.20(+1.10%)
Mar 09, 2020 18.73 18.73 18.35 18.41 872,134 -0.71(-3.72%)
Mar 06, 2020 19.24 19.28 19.00 19.12 498,111 -0.16(-0.85%)
Mar 05, 2020 19.33 19.54 19.28 19.28 255,744 -0.23(-1.16%)
Mar 04, 2020 19.30 19.54 19.25 19.51 1,375,304 +0.45(+2.35%)
Mar 03, 2020 19.07 19.50 19.05 19.06 657,836 +0.01(+0.04%)
Mar 02, 2020 18.70 19.28 18.70 19.05 1,130,166 +0.29(+1.53%)
Feb 28, 2020 18.98 18.98 18.69 18.76 1,281,442 -0.35(-1.83%)
Feb 27, 2020 19.28 19.42 18.96 19.11 551,612 -0.17(-0.89%)
Feb 26, 2020 19.31 19.48 19.12 19.28 285,360 -0.06(-0.32%)
Feb 25, 2020 19.57 19.60 19.33 19.35 395,536 -0.23(-1.19%)
Feb 24, 2020 19.83 19.83 19.56 19.58 418,036 -0.25(-1.25%)
Feb 21, 2020 19.79 19.83 19.73 19.83 207,095 +0.02(+0.12%)
Feb 20, 2020 19.78 19.84 19.77 19.80 235,535 +0.02(+0.12%)
Feb 19, 2020 19.89 19.89 19.77 19.78 306,799 -0.09(-0.43%)
Feb 18, 2020 19.89 19.91 19.85 19.87 248,374 -0.01(-0.04%)
Feb 14, 2020 19.84 19.92 19.82 19.87 268,747 +0.02(+0.12%)
Feb 13, 2020 19.87 19.93 19.83 19.85 244,753 -0.02(-0.12%)
Feb 12, 2020 19.92 19.93 19.86 19.87 299,522 -0.02(-0.08%)
Feb 11, 2020 19.84 19.91 19.84 19.89 235,409 +0.05(+0.23%)
Feb 10, 2020 19.82 19.85 19.82 19.84 253,311 +0.02(+0.08%)
Feb 07, 2020 19.81 19.87 19.80 19.83 298,351 +0.03(+0.16%)
Feb 06, 2020 19.77 19.81 19.77 19.80 167,939 +0.02(+0.08%)
Feb 05, 2020 19.86 19.86 19.78 19.78 623,713 +0.03(+0.13%)
Feb 04, 2020 19.75 19.79 19.74 19.75 267,995 +0.02(+0.12%)
Feb 03, 2020 19.68 19.76 19.65 19.73 310,436 +0.02(+0.12%)
Jan 31, 2020 19.72 19.73 19.69 19.71 322,824 +0.02(+0.08%)
Jan 30, 2020 19.63 19.73 19.63 19.69 313,173 -0.03(-0.16%)
Jan 29, 2020 19.65 19.72 19.65 19.72 271,299 +0.07(+0.35%)
Jan 28, 2020 19.66 19.66 19.63 19.65 216,025 +0.02(+0.12%)
Jan 27, 2020 19.61 19.65 19.58 19.63 181,998 -0.02(-0.12%)
Jan 24, 2020 19.66 19.67 19.63 19.65 287,530 +0.00(+0.00%)
Jan 23, 2020 19.69 19.69 19.61 19.65 186,784 +0.00(+0.00%)
Jan 22, 2020 19.70 19.72 19.65 19.65 311,031 +0.01(+0.04%)
Jan 21, 2020 19.67 19.70 19.63 19.65 285,863 -0.02(-0.08%)
Jan 17, 2020 19.62 19.68 19.61 19.66 273,438 +0.05(+0.28%)
Jan 16, 2020 19.62 19.69 19.60 19.61 271,735 -0.01(-0.04%)
Jan 15, 2020 19.62 19.65 19.59 19.62 276,199 +0.01(+0.04%)
Jan 14, 2020 19.58 19.61 19.58 19.61 675,250 +0.04(+0.20%)
Jan 13, 2020 19.57 19.61 19.53 19.57 412,626 -0.01(-0.04%)
Jan 10, 2020 19.59 19.64 19.54 19.58 201,038 +0.04(+0.20%)
Jan 09, 2020 19.58 19.60 19.51 19.54 622,832 +0.01(+0.04%)
Jan 08, 2020 19.55 19.56 19.52 19.53 430,225 +0.02(+0.12%)
Jan 07, 2020 19.58 19.58 19.48 19.51 374,979 -0.04(-0.20%)
Jan 06, 2020 19.55 19.56 19.53 19.55 220,154 +0.00(+0.00%)
Jan 03, 2020 19.52 19.58 19.50 19.55 242,926 +0.03(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.