Preferred Invesco ETF (NY: PGX )

15.10 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 15.07 15.11 15.06 15.10 2,948,056 +0.05(+0.33%)
Dec 02, 2020 15.02 15.10 15.01 15.05 6,631,662 +0.03(+0.20%)
Dec 01, 2020 15.05 15.07 15.01 15.02 3,005,433 -0.01(-0.07%)
Nov 30, 2020 15.09 15.09 15.01 15.03 2,535,542 -0.05(-0.33%)
Nov 27, 2020 15.07 15.09 15.05 15.08 1,066,900 +0.01(+0.07%)
Nov 25, 2020 15.08 15.09 15.04 15.07 2,199,500 -0.01(-0.07%)
Nov 24, 2020 15.12 15.13 15.06 15.08 2,782,947 -0.01(-0.07%)
Nov 23, 2020 15.07 15.10 15.06 15.09 2,304,720 -0.01(-0.07%)
Nov 20, 2020 15.13 15.13 15.07 15.10 2,271,700 -0.02(-0.13%)
Nov 19, 2020 15.09 15.13 15.06 15.12 3,232,237 +0.05(+0.33%)
Nov 18, 2020 15.14 15.15 15.07 15.07 3,013,913 -0.03(-0.20%)
Nov 17, 2020 15.11 15.15 15.07 15.10 3,412,336 -0.02(-0.13%)
Nov 16, 2020 15.00 15.15 14.97 15.12 2,713,839 +0.14(+0.93%)
Nov 13, 2020 14.99 15.00 14.96 14.98 2,282,500 +0.02(+0.13%)
Nov 12, 2020 14.93 14.99 14.92 14.96 2,509,128 -0.01(-0.07%)
Nov 11, 2020 14.98 14.98 14.94 14.97 1,688,227 +0.02(+0.13%)
Nov 10, 2020 14.96 14.97 14.90 14.95 3,283,684 -0.01(-0.07%)
Nov 09, 2020 14.93 14.97 14.87 14.96 2,655,684 +0.18(+1.22%)
Nov 06, 2020 14.84 14.87 14.78 14.78 1,847,800 -0.06(-0.40%)
Nov 05, 2020 14.88 14.92 14.83 14.84 2,858,312 -0.01(-0.07%)
Nov 04, 2020 14.75 14.85 14.74 14.85 2,792,871 +0.16(+1.09%)
Nov 03, 2020 14.72 14.77 14.68 14.69 4,795,858 +0.01(+0.07%)
Nov 02, 2020 14.70 14.76 14.67 14.68 7,444,035 +0.04(+0.27%)
Oct 30, 2020 14.66 14.68 14.60 14.64 3,760,000 -0.02(-0.14%)
Oct 29, 2020 14.67 14.75 14.61 14.66 4,085,580 +0.02(+0.14%)
Oct 28, 2020 14.76 14.80 14.61 14.64 3,851,773 -0.18(-1.21%)
Oct 27, 2020 14.85 14.87 14.81 14.82 1,654,947 +0.00(+0.00%)
Oct 26, 2020 14.90 14.90 14.82 14.82 2,746,001 -0.10(-0.67%)
Oct 23, 2020 14.85 14.92 14.83 14.92 4,427,600 +0.10(+0.67%)
Oct 22, 2020 14.74 14.84 14.73 14.82 3,257,195 +0.09(+0.61%)
Oct 21, 2020 14.85 14.86 14.72 14.73 2,781,713 -0.14(-0.94%)
Oct 20, 2020 14.84 14.87 14.81 14.87 2,920,467 +0.07(+0.47%)
Oct 19, 2020 14.90 14.90 14.77 14.80 3,244,513 -0.11(-0.74%)
Oct 16, 2020 14.99 14.99 14.91 14.91 3,468,200 -0.06(-0.40%)
Oct 15, 2020 14.87 14.98 14.87 14.97 2,488,622 +0.04(+0.27%)
Oct 14, 2020 15.00 15.00 14.92 14.93 2,352,749 -0.06(-0.40%)
Oct 13, 2020 14.99 15.00 14.95 14.99 2,390,884 +0.01(+0.07%)
Oct 12, 2020 14.97 14.98 14.93 14.98 2,070,628 +0.03(+0.20%)
Oct 09, 2020 15.00 15.00 14.91 14.95 2,996,000 -0.02(-0.13%)
Oct 08, 2020 14.99 15.02 14.96 14.97 2,053,060 +0.02(+0.13%)
Oct 07, 2020 14.97 14.98 14.93 14.95 1,709,354 +0.03(+0.20%)
Oct 06, 2020 14.92 14.97 14.89 14.92 3,401,382 +0.02(+0.13%)
Oct 05, 2020 14.89 14.93 14.87 14.90 2,701,370 +0.04(+0.27%)
Oct 02, 2020 14.75 14.88 14.75 14.86 3,180,900 +0.00(+0.00%)
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.