Skip to main content

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

19.52 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 19.28 19.31 19.13 19.28 715,066 -0.01(-0.05%)
Feb 27, 2023 19.27 19.35 19.22 19.29 606,133 +0.09(+0.48%)
Feb 24, 2023 19.23 19.25 19.14 19.19 760,039 -0.16(-0.81%)
Feb 23, 2023 19.19 19.35 19.16 19.35 706,920 +0.22(+1.16%)
Feb 22, 2023 18.98 19.19 18.91 19.13 793,753 +0.23(+1.22%)
Feb 21, 2023 19.35 19.35 18.88 18.90 932,929 -0.48(-2.47%)
Feb 17, 2023 19.39 19.42 19.31 19.38 910,039 -0.06(-0.33%)
Feb 16, 2023 19.62 19.62 19.41 19.44 466,226 -0.21(-1.08%)
Feb 15, 2023 19.55 19.66 19.55 19.66 438,968 +0.02(+0.09%)
Feb 14, 2023 19.58 19.68 19.49 19.64 750,581 +0.06(+0.28%)
Feb 13, 2023 19.43 19.58 19.43 19.58 833,633 +0.15(+0.76%)
Feb 10, 2023 19.43 19.57 19.39 19.43 1,123,628 -0.13(-0.66%)
Feb 09, 2023 19.75 19.76 19.48 19.56 688,877 -0.12(-0.61%)
Feb 08, 2023 19.64 19.68 19.48 19.68 651,761 +0.05(+0.23%)
Feb 07, 2023 19.62 19.66 19.46 19.64 892,861 +0.01(+0.05%)
Feb 06, 2023 19.76 19.76 19.59 19.63 1,277,858 -0.18(-0.88%)
Feb 03, 2023 20.03 20.09 19.80 19.80 658,536 -0.27(-1.35%)
Feb 02, 2023 20.06 20.16 19.94 20.08 1,119,322 +0.11(+0.55%)
Feb 01, 2023 19.88 19.97 19.79 19.97 680,540 +0.13(+0.65%)
Jan 31, 2023 19.80 19.86 19.76 19.84 723,588 +0.09(+0.46%)
Jan 30, 2023 19.63 19.76 19.60 19.75 458,401 +0.11(+0.56%)
Jan 27, 2023 19.67 19.73 19.63 19.63 469,588 -0.08(-0.42%)
Jan 26, 2023 19.64 19.72 19.55 19.72 452,778 +0.12(+0.61%)
Jan 25, 2023 19.54 19.60 19.47 19.60 1,216,539 +0.05(+0.28%)
Jan 24, 2023 19.60 19.64 19.52 19.54 475,531 -0.07(-0.37%)
Jan 23, 2023 19.49 19.62 19.30 19.62 566,307 +0.12(+0.61%)
Jan 20, 2023 19.49 19.50 19.34 19.50 1,159,146 +0.05(+0.24%)
Jan 19, 2023 19.37 19.47 19.27 19.45 611,778 +0.07(+0.38%)
Jan 18, 2023 19.43 19.60 19.32 19.38 802,873 +0.05(+0.28%)
Jan 17, 2023 19.04 19.35 19.04 19.32 1,415,643 +0.17(+0.86%)
Jan 13, 2023 18.98 19.19 18.91 19.16 420,918 +0.08(+0.43%)
Jan 12, 2023 19.07 19.14 18.95 19.08 843,463 +0.06(+0.29%)
Jan 11, 2023 18.97 19.02 18.87 19.02 504,537 +0.18(+0.97%)
Jan 10, 2023 18.78 18.86 18.74 18.84 510,052 +0.06(+0.34%)
Jan 09, 2023 18.84 18.92 18.73 18.77 776,227 -0.03(-0.15%)
Jan 06, 2023 18.51 18.80 18.51 18.80 608,026 +0.32(+1.74%)
Jan 05, 2023 18.24 18.50 18.19 18.48 741,804 +0.18(+1.00%)
Jan 04, 2023 17.96 18.31 17.96 18.30 729,942 +0.40(+2.26%)
Jan 03, 2023 17.83 17.95 17.78 17.89 561,042 +0.12(+0.67%)
Dec 30, 2022 17.71 17.85 17.64 17.77 1,435,648 -0.01(-0.05%)
Dec 29, 2022 17.76 17.89 17.74 17.78 1,279,704 +0.06(+0.34%)
Dec 28, 2022 17.84 17.98 17.71 17.72 1,086,138 -0.21(-1.17%)
Dec 27, 2022 18.10 18.10 17.85 17.93 2,443,374 -0.15(-0.81%)
Dec 23, 2022 18.14 18.21 18.01 18.08 652,822 -0.07(-0.40%)
Dec 22, 2022 18.25 18.30 18.06 18.15 925,969 -0.16(-0.90%)
Dec 21, 2022 18.34 18.46 18.30 18.32 1,388,365 +0.00(+0.00%)
Dec 20, 2022 18.37 18.42 18.27 18.32 1,048,130 -0.04(-0.20%)
Dec 19, 2022 18.37 18.42 18.35 18.35 702,453 -0.11(-0.59%)
Dec 16, 2022 18.33 18.48 18.28 18.46 1,087,297 +0.09(+0.50%)
Dec 15, 2022 18.40 18.48 18.37 18.37 1,218,528 -0.12(-0.64%)
Dec 14, 2022 18.54 18.62 18.41 18.49 2,245,904 -0.04(-0.20%)
Dec 13, 2022 18.50 18.63 18.47 18.52 1,241,241 +0.21(+1.15%)
Dec 12, 2022 18.32 18.37 18.18 18.32 1,028,940 +0.01(+0.05%)
Dec 09, 2022 18.46 18.49 18.27 18.31 1,075,614 -0.16(-0.89%)
Dec 08, 2022 18.62 18.67 18.47 18.47 771,549 -0.14(-0.74%)
Dec 07, 2022 18.52 18.63 18.51 18.61 762,174 +0.10(+0.54%)
Dec 06, 2022 18.62 18.69 18.46 18.51 725,545 -0.11(-0.59%)
Dec 05, 2022 18.77 18.86 18.62 18.62 855,760 -0.32(-1.71%)
Dec 02, 2022 18.75 18.94 18.66 18.94 548,947 +0.10(+0.53%)
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.