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

20.82 -0.01 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 16.58 16.62 16.58 16.62 9,373 +0.07(+0.45%)
Jan 30, 2018 16.61 16.51 16.54 6,610 -0.07(-0.41%)
Jan 29, 2018 16.75 16.79 16.56 16.61 37,494 -0.14(-0.86%)
Jan 26, 2018 16.80 16.80 16.73 16.76 40,758 -0.03(-0.20%)
Jan 25, 2018 16.78 16.79 16.76 16.79 24,320 +0.00(+0.00%)
Jan 24, 2018 16.82 16.84 16.78 16.79 29,936 -0.01(-0.08%)
Jan 23, 2018 16.75 16.85 16.71 16.80 39,415 +0.01(+0.08%)
Jan 22, 2018 16.82 16.83 16.79 16.79 36,098 +0.01(+0.04%)
Jan 19, 2018 16.78 16.79 16.78 16.78 8,177 -0.00(-0.00%)
Jan 18, 2018 16.80 16.85 16.78 16.78 27,976 -0.07(-0.41%)
Jan 17, 2018 16.93 16.93 16.85 16.85 23,485 -0.01(-0.08%)
Jan 16, 2018 16.93 16.94 16.86 16.86 43,421 -0.02(-0.10%)
Jan 12, 2018 16.88 16.88 16.88 0 +0.00(+0.03%)
Jan 11, 2018 16.90 16.90 16.88 16.88 4,939 -0.02(-0.09%)
Jan 10, 2018 16.86 16.89 7,292 +0.01(+0.04%)
Jan 09, 2018 16.87 16.93 16.87 16.88 5,115 -0.03(-0.20%)
Jan 08, 2018 16.93 16.93 16.88 16.92 9,730 +0.04(+0.23%)
Jan 05, 2018 16.87 16.89 16.86 16.88 6,637 +0.03(+0.17%)
Jan 04, 2018 16.93 16.93 16.82 16.85 16,650 +0.00(+0.00%)
Jan 03, 2018 16.79 16.88 16.78 16.85 5,230 +0.10(+0.57%)
Jan 02, 2018 17.04 17.04 16.76 16.76 25,873 -0.22(-1.29%)
Dec 29, 2017 16.97 16.97 16.97 0 -0.03(-0.18%)
Dec 28, 2017 17.58 17.58 16.98 17.00 21,210 -0.00(-0.02%)
Dec 27, 2017 17.00 17.01 16.97 17.01 2,298 +0.04(+0.23%)
Dec 26, 2017 17.10 17.10 16.97 16.97 10,440 +0.00(+0.00%)
Dec 22, 2017 17.00 17.00 16.97 16.97 7,138 -0.04(-0.24%)
Dec 21, 2017 17.00 17.01 17.00 17.01 63,829 -0.02(-0.11%)
Dec 20, 2017 17.00 17.04 16.96 17.03 69,370 +0.05(+0.27%)
Dec 19, 2017 17.00 17.00 16.98 16.98 1,252 -0.03(-0.16%)
Dec 18, 2017 16.97 17.01 16.97 17.01 2,243 -0.03(-0.16%)
Dec 15, 2017 16.97 17.04 16.97 17.04 7,894 +0.05(+0.28%)
Dec 14, 2017 17.00 17.00 16.99 16.99 3,839 -0.07(-0.44%)
Dec 13, 2017 17.06 17.06 16.96 17.06 13,103 -0.02(-0.12%)
Dec 12, 2017 17.10 17.10 17.04 17.08 8,468 +0.05(+0.28%)
Dec 11, 2017 17.04 17.10 17.04 17.04 6,547 -0.06(-0.36%)
Dec 08, 2017 17.10 17.10 17.05 17.10 2,130 +0.03(+0.16%)
Dec 07, 2017 17.07 17.08 17.05 17.07 2,033 +0.01(+0.09%)
Dec 06, 2017 17.02 17.06 17.02 17.06 6,842 +0.05(+0.31%)
Dec 05, 2017 17.04 17.04 17.00 17.00 3,810 -0.02(-0.12%)
Dec 04, 2017 17.06 17.07 17.02 17.02 1,470 +0.04(+0.25%)
Dec 01, 2017 16.96 17.02 16.93 16.98 16,613 -0.04(-0.21%)
Nov 30, 2017 16.98 17.02 16.98 17.02 13,372 +0.05(+0.27%)
Nov 29, 2017 16.99 17.00 16.97 16.97 6,619 -0.02(-0.12%)
Nov 28, 2017 16.96 17.04 16.96 16.99 2,113 -0.05(-0.28%)
Nov 27, 2017 17.10 17.71 17.04 17.04 42,318 +0.01(+0.08%)
Nov 24, 2017 17.03 17.03 17.00 17.02 3,000 +0.03(+0.16%)
Nov 22, 2017 16.95 17.00 16.95 17.00 1,569 +0.06(+0.36%)
Nov 21, 2017 16.94 16.94 16.92 16.94 1,758 +0.00(+0.00%)
Nov 20, 2017 16.89 16.96 16.89 16.94 8,535 +0.05(+0.28%)
Nov 17, 2017 16.85 16.90 16.85 16.89 5,818 +0.02(+0.13%)
Nov 16, 2017 16.86 16.87 16.84 16.87 2,628 +0.05(+0.28%)
Nov 15, 2017 16.84 16.84 16.81 16.82 3,514 -0.09(-0.52%)
Nov 14, 2017 16.77 16.91 16.75 16.91 8,243 +0.05(+0.32%)
Nov 13, 2017 16.85 16.90 16.84 16.85 2,403 +0.07(+0.44%)
Nov 10, 2017 16.82 16.82 16.77 16.78 5,050 -0.04(-0.24%)
Nov 09, 2017 16.83 16.83 16.81 16.82 7,636 -0.03(-0.16%)
Nov 08, 2017 16.85 16.85 16.84 16.85 2,763 +0.00(+0.00%)
Nov 07, 2017 16.85 16.86 16.85 16.85 5,524 -0.03(-0.20%)
Nov 06, 2017 16.82 16.89 16.82 16.88 4,760 +0.02(+0.10%)
Nov 03, 2017 16.87 16.87 16.87 16.87 38 +0.00(+0.00%)
Nov 02, 2017 16.85 16.89 16.85 16.87 15,935 +0.01(+0.04%)
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.