Skip to main content

GX Variable Rate Preferred ETF (NY: PFFV )

23.60 -0.03 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 21.77 21.83 21.48 21.83 65,197 +0.09(+0.44%)
Apr 28, 2022 21.68 21.79 21.41 21.74 57,966 +0.20(+0.92%)
Apr 27, 2022 21.88 21.88 21.49 21.54 80,167 -0.21(-0.95%)
Apr 26, 2022 21.75 21.83 21.71 21.75 70,213 -0.07(-0.32%)
Apr 25, 2022 21.78 21.82 21.65 21.82 87,173 +0.09(+0.44%)
Apr 22, 2022 21.80 21.80 21.63 21.72 86,218 -0.04(-0.20%)
Apr 21, 2022 22.01 22.01 21.68 21.77 195,418 -0.09(-0.43%)
Apr 20, 2022 21.81 21.87 21.73 21.86 66,947 +0.13(+0.60%)
Apr 19, 2022 21.78 21.78 21.64 21.73 112,593 -0.03(-0.16%)
Apr 18, 2022 21.89 21.89 21.75 21.77 136,290 -0.05(-0.24%)
Apr 14, 2022 21.96 21.96 21.77 21.82 86,528 -0.05(-0.24%)
Apr 13, 2022 21.90 21.95 21.84 21.87 56,520 +0.04(+0.20%)
Apr 12, 2022 21.77 21.90 21.73 21.83 41,480 +0.09(+0.44%)
Apr 11, 2022 21.86 21.86 21.71 21.73 28,970 -0.16(-0.75%)
Apr 08, 2022 22.03 22.03 21.86 21.89 89,820 -0.11(-0.51%)
Apr 07, 2022 21.99 22.08 21.85 22.01 219,267 +0.07(+0.31%)
Apr 06, 2022 22.25 22.25 21.80 21.94 81,327 -0.12(-0.55%)
Apr 05, 2022 22.36 22.36 22.06 22.06 253,925 -0.25(-1.10%)
Apr 04, 2022 22.42 22.42 22.24 22.30 42,926 -0.00(-0.00%)
Apr 01, 2022 22.50 22.50 22.22 22.30 270,940 -0.09(-0.42%)
Mar 31, 2022 22.46 22.46 22.36 22.40 108,083 +0.05(+0.23%)
Mar 30, 2022 22.30 22.36 22.30 22.35 68,725 +0.08(+0.36%)
Mar 29, 2022 22.16 22.27 22.03 22.27 128,975 +0.18(+0.80%)
Mar 28, 2022 21.96 22.09 21.96 22.09 65,398 +0.11(+0.51%)
Mar 25, 2022 22.16 22.16 21.96 21.98 67,672 -0.17(-0.78%)
Mar 24, 2022 22.26 22.26 22.05 22.15 58,043 -0.03(-0.16%)
Mar 23, 2022 22.23 22.23 22.01 22.18 55,009 +0.01(+0.04%)
Mar 22, 2022 22.24 22.24 22.06 22.18 78,285 -0.06(-0.27%)
Mar 21, 2022 22.38 22.38 22.13 22.24 63,927 -0.05(-0.23%)
Mar 18, 2022 22.07 22.31 22.07 22.29 31,271 +0.07(+0.31%)
Mar 17, 2022 22.10 22.23 22.05 22.22 57,096 +0.20(+0.90%)
Mar 16, 2022 21.83 22.09 21.73 22.02 116,298 +0.22(+1.02%)
Mar 15, 2022 21.79 21.83 21.62 21.80 34,578 +0.16(+0.75%)
Mar 14, 2022 22.00 22.00 21.53 21.63 56,665 -0.33(-1.52%)
Mar 11, 2022 22.03 22.25 21.96 21.97 64,975 -0.08(-0.35%)
Mar 10, 2022 22.10 22.10 21.94 22.05 92,318 -0.07(-0.31%)
Mar 09, 2022 22.08 22.15 22.00 22.12 44,435 +0.21(+0.96%)
Mar 08, 2022 21.96 21.98 21.86 21.91 18,064 -0.06(-0.29%)
Mar 07, 2022 22.28 22.28 21.86 21.97 191,158 -0.17(-0.78%)
Mar 04, 2022 22.23 22.36 22.13 22.14 90,585 -0.22(-1.00%)
Mar 03, 2022 22.60 22.60 22.36 22.36 68,950 -0.05(-0.21%)
Mar 02, 2022 22.55 22.55 22.35 22.41 89,565 -0.01(-0.04%)
Mar 01, 2022 22.52 22.59 22.42 22.42 113,781 -0.00(-0.02%)
Feb 28, 2022 22.47 22.47 22.29 22.43 227,648 +0.07(+0.33%)
Feb 25, 2022 22.26 22.38 22.24 22.35 109,968 +0.24(+1.10%)
Feb 24, 2022 22.04 22.14 21.80 22.11 62,698 +0.01(+0.06%)
Feb 23, 2022 22.24 22.28 22.06 22.10 66,656 -0.03(-0.15%)
Feb 22, 2022 22.36 22.36 22.01 22.13 41,318 -0.15(-0.69%)
Feb 18, 2022 22.28 0 +0.09(+0.42%)
Feb 17, 2022 22.24 22.35 22.14 22.19 117,294 -0.06(-0.27%)
Feb 16, 2022 22.21 22.27 22.03 22.25 97,339 +0.13(+0.58%)
Feb 15, 2022 22.18 22.18 22.00 22.12 81,676 +0.09(+0.39%)
Feb 14, 2022 22.16 22.16 21.91 22.04 145,342 -0.13(-0.58%)
Feb 11, 2022 22.42 22.42 22.11 22.16 120,764 -0.14(-0.61%)
Feb 10, 2022 22.40 22.40 22.18 22.30 85,056 -0.15(-0.69%)
Feb 09, 2022 22.56 22.56 22.33 22.45 71,576 +0.08(+0.34%)
Feb 08, 2022 22.44 22.44 22.27 22.38 146,897 -0.05(-0.23%)
Feb 07, 2022 22.50 22.50 22.40 22.43 24,835 +0.01(+0.04%)
Feb 04, 2022 22.67 22.67 22.35 22.42 55,932 -0.21(-0.94%)
Feb 03, 2022 22.82 22.63 59,439 -0.14(-0.62%)
Feb 02, 2022 22.90 23.01 22.72 22.78 67,510 -0.20(-0.85%)
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.