Skip to main content

GX Variable Rate Preferred ETF (NY: PFFV )

23.71 +0.03 (+0.13%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 22.81 22.81 22.76 22.76 12,336 -0.03(-0.11%)
Apr 29, 2021 22.79 22.90 22.76 22.79 13,205 -0.04(-0.19%)
Apr 28, 2021 22.93 22.93 22.78 22.83 5,615 +0.04(+0.16%)
Apr 27, 2021 22.89 22.89 22.79 22.79 8,097 -0.09(-0.37%)
Apr 26, 2021 22.89 22.89 22.81 22.88 5,748 +0.13(+0.57%)
Apr 23, 2021 22.78 22.84 22.75 22.75 7,328 -0.01(-0.02%)
Apr 22, 2021 22.71 22.77 22.71 22.75 3,598 +0.01(+0.05%)
Apr 21, 2021 22.67 22.80 22.67 22.74 6,636 +0.07(+0.31%)
Apr 20, 2021 22.74 22.74 22.67 22.67 21,671 -0.08(-0.36%)
Apr 19, 2021 22.85 22.85 22.72 22.75 4,668 -0.02(-0.07%)
Apr 16, 2021 22.78 22.79 22.77 22.77 7,817 +0.02(+0.09%)
Apr 15, 2021 22.77 22.77 22.74 22.75 10,955 +0.04(+0.18%)
Apr 14, 2021 22.73 22.73 22.70 22.71 3,041 -0.01(-0.03%)
Apr 13, 2021 22.73 22.75 22.69 22.71 17,255 +0.01(+0.05%)
Apr 12, 2021 22.79 22.79 22.70 22.70 9,120 -0.01(-0.04%)
Apr 09, 2021 22.76 22.78 22.69 22.71 3,542 -0.01(-0.05%)
Apr 08, 2021 22.69 22.74 22.68 22.72 5,514 -0.01(-0.04%)
Apr 07, 2021 22.83 22.83 22.73 22.73 1,347 -0.01(-0.05%)
Apr 06, 2021 22.77 22.81 22.70 22.74 4,480 +0.08(+0.33%)
Apr 05, 2021 22.69 22.71 22.62 22.67 28,750 +0.02(+0.07%)
Apr 01, 2021 22.68 22.68 22.63 22.65 9,323 +0.08(+0.37%)
Mar 31, 2021 22.46 22.60 22.46 22.57 5,199 +0.07(+0.33%)
Mar 30, 2021 22.43 22.49 22.43 22.49 3,043 +0.06(+0.27%)
Mar 29, 2021 22.45 22.46 22.42 22.43 7,683 -0.12(-0.52%)
Mar 26, 2021 22.50 22.55 22.48 22.55 4,416 +0.06(+0.25%)
Mar 25, 2021 22.54 22.54 22.48 22.49 2,141 -0.05(-0.24%)
Mar 24, 2021 22.49 22.57 22.49 22.55 4,083 +0.14(+0.61%)
Mar 23, 2021 22.41 22.43 22.40 22.41 2,070 +0.03(+0.15%)
Mar 22, 2021 22.38 22.38 22.38 22.38 30 +0.06(+0.29%)
Mar 19, 2021 22.17 22.32 22.17 22.31 1,717 +0.10(+0.43%)
Mar 18, 2021 22.43 22.43 22.18 22.22 14,598 -0.28(-1.23%)
Mar 17, 2021 22.50 22.56 22.44 22.49 6,407 -0.04(-0.20%)
Mar 16, 2021 22.50 22.59 22.47 22.54 14,122 +0.13(+0.60%)
Mar 15, 2021 22.40 22.49 22.39 22.40 8,116 +0.09(+0.38%)
Mar 12, 2021 22.29 22.32 22.29 22.32 6,256 -0.04(-0.18%)
Mar 11, 2021 22.42 22.42 22.34 22.36 2,739 +0.12(+0.53%)
Mar 10, 2021 22.25 22.29 22.16 22.24 9,577 +0.02(+0.07%)
Mar 09, 2021 22.14 22.26 22.14 22.22 5,497 +0.11(+0.48%)
Mar 08, 2021 22.26 22.26 22.10 22.12 5,900 +0.03(+0.15%)
Mar 05, 2021 21.87 22.09 21.84 22.09 981 +0.21(+0.95%)
Mar 04, 2021 22.01 22.01 21.88 21.88 3,349 -0.11(-0.50%)
Mar 03, 2021 21.85 22.02 21.84 21.99 9,421 +0.09(+0.42%)
Mar 02, 2021 21.85 21.91 21.73 21.90 8,399 +0.11(+0.51%)
Mar 01, 2021 21.94 21.94 21.74 21.79 5,538 +0.02(+0.11%)
Feb 26, 2021 21.58 21.76 21.56 21.76 4,066 +0.15(+0.68%)
Feb 25, 2021 21.69 21.70 21.51 21.62 33,535 -0.16(-0.75%)
Feb 24, 2021 21.71 21.81 21.71 21.78 25,827 -0.01(-0.04%)
Feb 23, 2021 21.75 21.79 21.73 21.79 5,455 +0.06(+0.26%)
Feb 22, 2021 21.77 21.84 21.73 21.73 5,153 -0.09(-0.42%)
Feb 19, 2021 21.88 21.89 21.82 21.82 3,327 -0.02(-0.10%)
Feb 18, 2021 21.79 21.84 21.78 21.84 3,811 -0.04(-0.18%)
Feb 17, 2021 21.93 21.95 21.88 21.88 7,931 -0.02(-0.11%)
Feb 16, 2021 21.92 21.93 21.91 21.91 11,650 -0.04(-0.20%)
Feb 12, 2021 21.97 21.97 21.89 21.95 9,859 -0.06(-0.27%)
Feb 11, 2021 22.11 22.13 22.01 22.01 13,299 -0.08(-0.36%)
Feb 10, 2021 22.14 22.14 22.05 22.09 15,709 -0.01(-0.04%)
Feb 09, 2021 22.14 22.19 22.10 22.10 11,145 +0.05(+0.21%)
Feb 08, 2021 22.08 22.11 22.01 22.05 8,974 +0.02(+0.08%)
Feb 05, 2021 22.17 22.17 22.04 22.04 739 +0.04(+0.17%)
Feb 04, 2021 21.99 22.13 21.99 22.00 4,890 +0.05(+0.24%)
Feb 03, 2021 22.04 22.11 21.95 21.95 12,917 -0.06(-0.27%)
Feb 02, 2021 22.17 22.17 22.00 22.01 29,851 +0.03(+0.15%)
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.