Skip to main content

Preferred Invesco ETF (NY: PGX )

11.88 -0.08 (-0.67%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 10.62 10.63 10.60 10.61 1,571,979 +0.01(+0.07%)
Sep 27, 2018 10.61 10.62 10.60 10.60 1,445,352 -0.01(-0.07%)
Sep 26, 2018 10.58 10.61 10.57 10.61 2,897,265 +0.02(+0.21%)
Sep 25, 2018 10.63 10.64 10.57 10.59 5,254,196 -0.04(-0.42%)
Sep 24, 2018 10.62 10.65 10.60 10.63 1,830,373 -0.00(-0.02%)
Sep 21, 2018 10.61 10.63 10.60 10.63 2,841,877 +0.02(+0.21%)
Sep 20, 2018 10.63 10.63 10.60 10.61 3,930,916 -0.02(-0.21%)
Sep 19, 2018 10.67 10.68 10.62 10.63 2,334,038 -0.04(-0.41%)
Sep 18, 2018 10.68 10.69 10.66 10.68 1,863,919 +0.00(+0.00%)
Sep 17, 2018 10.71 10.71 10.68 10.68 1,826,279 -0.03(-0.28%)
Sep 14, 2018 10.69 10.71 10.66 10.71 1,756,409 +0.02(+0.21%)
Sep 13, 2018 10.70 10.72 10.69 10.69 1,427,866 -0.01(-0.14%)
Sep 12, 2018 10.69 10.72 10.68 10.70 1,365,518 +0.01(+0.14%)
Sep 11, 2018 10.66 10.72 10.66 10.69 1,372,837 +0.00(+0.00%)
Sep 10, 2018 10.66 10.70 10.64 10.69 1,792,447 +0.03(+0.28%)
Sep 07, 2018 10.69 10.69 10.64 10.66 1,876,007 -0.05(-0.48%)
Sep 06, 2018 10.72 10.72 10.68 10.71 1,487,325 +0.01(+0.07%)
Sep 05, 2018 10.74 10.75 10.69 10.70 1,956,857 -0.03(-0.27%)
Sep 04, 2018 10.77 10.79 10.73 10.73 1,892,424 -0.05(-0.48%)
Aug 31, 2018 10.78 10.78 10.78 0 +0.02(+0.21%)
Aug 30, 2018 10.76 10.78 10.76 10.76 1,474,003 +0.00(+0.00%)
Aug 29, 2018 10.76 10.77 10.75 10.76 1,309,642 +0.01(+0.07%)
Aug 28, 2018 10.74 10.77 10.73 10.75 1,527,603 +0.01(+0.07%)
Aug 27, 2018 10.74 10.74 10.73 10.74 1,414,355 +0.01(+0.07%)
Aug 24, 2018 10.72 10.74 10.69 10.74 1,302,696 +0.04(+0.34%)
Aug 23, 2018 10.72 10.73 10.70 10.70 1,102,919 -0.01(-0.14%)
Aug 22, 2018 10.72 10.73 10.71 10.72 1,046,584 +0.01(+0.07%)
Aug 21, 2018 10.71 10.72 10.70 10.71 1,199,285 +0.01(+0.07%)
Aug 20, 2018 10.67 10.72 10.66 10.70 2,015,308 +0.03(+0.33%)
Aug 17, 2018 10.64 10.67 10.64 10.67 1,199,068 +0.02(+0.21%)
Aug 16, 2018 10.64 10.67 10.64 10.64 1,294,247 +0.01(+0.14%)
Aug 15, 2018 10.61 10.65 10.61 10.63 1,214,228 +0.01(+0.07%)
Aug 14, 2018 10.62 10.64 10.61 10.62 1,216,494 +0.01(+0.07%)
Aug 13, 2018 10.60 10.62 10.60 10.61 1,968,012 +0.01(+0.14%)
Aug 10, 2018 10.63 10.63 10.60 10.60 1,226,041 -0.02(-0.21%)
Aug 09, 2018 10.64 10.64 10.62 10.62 2,618,760 -0.02(-0.21%)
Aug 08, 2018 10.61 10.64 10.61 10.64 1,513,751 +0.02(+0.21%)
Aug 07, 2018 10.64 10.64 10.62 10.62 2,184,398 -0.01(-0.07%)
Aug 06, 2018 10.63 10.64 10.62 10.63 4,381,471 +0.01(+0.07%)
Aug 03, 2018 10.62 10.65 10.61 10.62 3,781,793 +0.02(+0.21%)
Aug 02, 2018 10.59 10.61 10.59 10.60 2,633,745 +0.01(+0.07%)
Aug 01, 2018 10.64 10.64 10.59 10.59 3,460,048 -0.04(-0.41%)
Jul 31, 2018 10.63 10.65 10.62 10.64 1,808,219 +0.01(+0.07%)
Jul 30, 2018 10.63 10.64 10.62 10.63 1,352,171 +0.01(+0.07%)
Jul 27, 2018 10.65 10.67 10.62 10.62 2,123,133 -0.02(-0.21%)
Jul 26, 2018 10.67 10.67 10.64 10.64 3,810,602 -0.02(-0.21%)
Jul 25, 2018 10.66 10.68 10.61 10.67 1,721,475 +0.00(+0.00%)
Jul 24, 2018 10.70 10.70 10.67 10.67 1,272,388 -0.01(-0.14%)
Jul 23, 2018 10.69 10.72 10.67 10.68 1,776,640 -0.01(-0.08%)
Jul 20, 2018 10.65 10.70 10.65 10.69 2,457,544 +0.04(+0.41%)
Jul 19, 2018 10.63 10.66 10.63 10.64 2,019,968 +0.02(+0.21%)
Jul 18, 2018 10.62 10.66 10.62 10.62 1,660,385 +0.00(+0.00%)
Jul 17, 2018 10.64 10.67 10.62 10.62 2,749,270 -0.03(-0.28%)
Jul 16, 2018 10.70 10.73 10.65 10.65 3,122,062 -0.04(-0.41%)
Jul 13, 2018 10.74 10.74 10.68 10.70 2,725,504 -0.04(-0.41%)
Jul 12, 2018 10.74 10.76 10.73 10.74 3,350,263 +0.01(+0.07%)
Jul 11, 2018 10.77 10.77 10.73 10.73 2,278,846 -0.02(-0.20%)
Jul 10, 2018 10.78 10.78 10.75 10.75 2,045,722 -0.01(-0.07%)
Jul 09, 2018 10.78 10.79 10.75 10.76 2,844,896 -0.01(-0.14%)
Jul 06, 2018 10.75 10.81 10.74 10.78 2,730,563 +0.03(+0.27%)
Jul 05, 2018 10.74 10.75 10.71 10.75 4,407,018 +0.04(+0.34%)
Jul 03, 2018 10.71 10.71 10.71 0 +0.01(+0.14%)
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.