Skip to main content

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

19.76 +0.01 (+0.08%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 18.74 18.74 18.57 18.63 304,203 +0.04(+0.21%)
Jun 29, 2020 18.62 18.64 18.53 18.59 144,059 +0.03(+0.17%)
Jun 26, 2020 18.63 18.70 18.55 18.55 167,810 -0.16(-0.85%)
Jun 25, 2020 18.63 18.72 18.56 18.71 228,142 -0.02(-0.08%)
Jun 24, 2020 18.80 18.80 18.58 18.73 359,785 -0.06(-0.29%)
Jun 23, 2020 18.89 18.89 18.67 18.78 468,602 +0.02(+0.08%)
Jun 22, 2020 18.81 18.87 18.28 18.77 7,564,235 -0.08(-0.42%)
Jun 19, 2020 19.00 19.00 18.83 18.85 203,769 -0.02(-0.08%)
Jun 18, 2020 18.93 18.93 18.76 18.86 203,692 -0.03(-0.17%)
Jun 17, 2020 18.89 18.92 18.81 18.89 162,345 +0.00(+0.00%)
Jun 16, 2020 18.97 19.07 18.72 18.89 269,892 +0.19(+1.02%)
Jun 15, 2020 18.52 18.70 18.46 18.70 202,623 +0.10(+0.51%)
Jun 12, 2020 18.77 18.88 18.57 18.61 312,908 -0.04(-0.21%)
Jun 11, 2020 19.02 19.05 18.60 18.65 1,219,437 -0.42(-2.20%)
Jun 10, 2020 19.20 19.20 19.07 19.07 155,665 -0.11(-0.58%)
Jun 09, 2020 19.23 19.23 19.16 19.18 251,110 -0.05(-0.25%)
Jun 08, 2020 19.40 19.54 19.19 19.23 215,888 +0.06(+0.29%)
Jun 05, 2020 19.16 19.34 19.08 19.17 215,377 +0.12(+0.62%)
Jun 04, 2020 19.16 19.17 19.04 19.05 212,670 -0.05(-0.25%)
Jun 03, 2020 19.54 19.54 18.98 19.10 1,530,842 +0.10(+0.52%)
Jun 02, 2020 19.07 19.07 18.94 19.00 218,219 +0.08(+0.42%)
Jun 01, 2020 18.94 18.94 18.85 18.92 158,949 +0.08(+0.42%)
May 29, 2020 18.73 18.87 18.66 18.85 248,469 +0.06(+0.34%)
May 28, 2020 18.92 18.92 18.73 18.78 192,274 +0.06(+0.29%)
May 27, 2020 18.70 18.74 18.60 18.73 259,933 +0.13(+0.68%)
May 26, 2020 18.62 18.70 18.59 18.60 200,558 +0.10(+0.55%)
May 22, 2020 18.39 18.50 18.39 18.50 205,114 +0.06(+0.34%)
May 21, 2020 18.43 18.45 18.38 18.43 132,137 +0.04(+0.21%)
May 20, 2020 18.36 18.43 18.28 18.40 227,558 +0.13(+0.69%)
May 19, 2020 18.32 18.39 18.26 18.27 486,336 +0.01(+0.04%)
May 18, 2020 18.14 18.33 18.14 18.26 191,003 +0.21(+1.18%)
May 15, 2020 18.13 18.17 18.04 18.05 266,217 -0.11(-0.61%)
May 14, 2020 18.06 18.16 17.74 18.16 311,606 -0.01(-0.04%)
May 13, 2020 18.44 18.50 18.16 18.17 215,965 -0.28(-1.50%)
May 12, 2020 18.43 18.47 18.41 18.44 179,795 -0.02(-0.09%)
May 11, 2020 18.51 18.51 18.35 18.46 270,809 +0.03(+0.17%)
May 08, 2020 18.38 18.47 18.30 18.43 370,676 +0.01(+0.04%)
May 07, 2020 18.50 18.50 18.35 18.42 256,087 +0.09(+0.47%)
May 06, 2020 18.48 18.49 18.30 18.33 232,000 -0.10(-0.56%)
May 05, 2020 18.39 18.63 18.37 18.43 279,317 +0.04(+0.23%)
May 04, 2020 18.20 18.52 18.10 18.39 245,819 +0.05(+0.30%)
May 01, 2020 18.55 18.64 18.32 18.34 1,190,435 -0.24(-1.27%)
Apr 30, 2020 18.55 18.80 18.53 18.57 265,211 +0.05(+0.25%)
Apr 29, 2020 18.42 18.56 18.23 18.53 192,663 +0.17(+0.94%)
Apr 28, 2020 18.43 18.43 18.33 18.35 213,131 +0.01(+0.04%)
Apr 27, 2020 18.24 18.37 18.19 18.35 185,935 +0.11(+0.60%)
Apr 24, 2020 18.17 18.26 18.06 18.24 155,667 +0.13(+0.69%)
Apr 23, 2020 17.90 18.18 17.90 18.11 245,727 +0.15(+0.83%)
Apr 22, 2020 18.05 18.13 17.90 17.96 227,944 +0.11(+0.62%)
Apr 21, 2020 18.04 18.11 17.70 17.85 226,856 -0.24(-1.34%)
Apr 20, 2020 17.84 18.19 17.77 18.09 334,724 -0.02(-0.09%)
Apr 17, 2020 18.20 18.26 18.09 18.11 257,959 -0.02(-0.13%)
Apr 16, 2020 17.98 18.13 17.75 18.13 304,672 +0.11(+0.61%)
Apr 15, 2020 17.95 18.24 17.87 18.02 167,500 -0.11(-0.61%)
Apr 14, 2020 18.13 18.25 18.06 18.13 211,743 +0.26(+1.45%)
Apr 13, 2020 18.33 18.33 17.69 17.87 574,561 -0.38(-2.06%)
Apr 09, 2020 18.04 18.32 17.62 18.25 404,837 +0.59(+3.33%)
Apr 08, 2020 17.11 17.95 17.11 17.66 383,122 +0.47(+2.74%)
Apr 07, 2020 17.00 17.33 17.00 17.19 245,578 +0.38(+2.24%)
Apr 06, 2020 16.60 17.18 16.60 16.81 257,708 +0.40(+2.44%)
Apr 03, 2020 16.13 16.94 16.13 16.41 197,705 +0.07(+0.45%)
Apr 02, 2020 17.25 17.74 16.26 16.34 338,229 -0.02(-0.10%)
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.