Skip to main content

GX Variable Rate Preferred ETF (NY: PFFV )

23.78 +0.05 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 23.52 23.54 23.49 23.53 20,759 -0.02(-0.09%)
Aug 30, 2021 23.51 23.61 23.51 23.55 8,475 +0.01(+0.04%)
Aug 27, 2021 23.40 23.54 23.40 23.54 8,570 +0.12(+0.52%)
Aug 26, 2021 23.62 23.62 23.42 23.42 25,228 -0.10(-0.42%)
Aug 25, 2021 23.53 23.53 23.49 23.51 30,724 -0.02(-0.07%)
Aug 24, 2021 23.46 23.53 23.46 23.53 25,263 +0.07(+0.30%)
Aug 23, 2021 23.46 23.51 23.45 23.46 3,853 -0.02(-0.06%)
Aug 20, 2021 23.53 23.53 23.45 23.48 15,375 +0.05(+0.23%)
Aug 19, 2021 23.44 23.44 23.36 23.42 126,264 -0.01(-0.05%)
Aug 18, 2021 23.49 23.49 23.39 23.44 31,672 -0.05(-0.22%)
Aug 17, 2021 23.52 23.54 23.46 23.49 22,164 -0.06(-0.24%)
Aug 16, 2021 23.62 23.62 23.51 23.54 40,500 -0.00(-0.02%)
Aug 13, 2021 23.51 23.56 23.49 23.55 3,354 +0.08(+0.35%)
Aug 12, 2021 23.51 23.51 23.46 23.46 8,253 +0.04(+0.19%)
Aug 11, 2021 23.41 23.44 23.39 23.42 17,661 +0.08(+0.36%)
Aug 10, 2021 23.63 23.63 23.24 23.34 17,481 -0.17(-0.71%)
Aug 09, 2021 23.62 23.62 23.50 23.50 12,746 -0.09(-0.40%)
Aug 06, 2021 23.67 23.75 23.58 23.60 2,492 -0.00(-0.00%)
Aug 05, 2021 23.60 23.62 23.55 23.60 7,691 +0.04(+0.16%)
Aug 04, 2021 23.67 23.67 23.53 23.56 18,472 +0.01(+0.04%)
Aug 03, 2021 23.55 23.57 23.54 23.55 12,584 -0.01(-0.04%)
Aug 02, 2021 23.62 23.62 23.53 23.56 7,795 +0.06(+0.26%)
Jul 30, 2021 23.44 23.50 23.40 23.50 1,679 +0.12(+0.51%)
Jul 29, 2021 23.32 23.39 23.32 23.38 7,889 +0.08(+0.35%)
Jul 28, 2021 23.30 23.30 23.26 23.30 7,608 +0.00(+0.02%)
Jul 27, 2021 23.34 23.34 23.23 23.29 29,839 -0.06(-0.27%)
Jul 26, 2021 23.48 23.48 23.35 23.36 4,236 +0.00(+0.01%)
Jul 23, 2021 23.33 23.40 23.33 23.36 5,319 +0.04(+0.17%)
Jul 22, 2021 23.36 23.36 23.32 23.32 3,695 -0.03(-0.14%)
Jul 21, 2021 23.37 23.39 23.34 23.35 8,653 +0.00(+0.02%)
Jul 20, 2021 23.33 23.40 23.29 23.34 4,817 +0.12(+0.50%)
Jul 19, 2021 23.39 23.39 23.20 23.23 41,199 -0.12(-0.50%)
Jul 16, 2021 23.42 23.42 23.34 23.34 14,957 -0.03(-0.12%)
Jul 15, 2021 23.39 23.41 23.37 23.37 11,675 -0.02(-0.07%)
Jul 14, 2021 23.39 23.43 23.35 23.39 9,146 -0.01(-0.05%)
Jul 13, 2021 23.59 23.59 23.40 23.40 29,546 -0.10(-0.44%)
Jul 12, 2021 23.51 23.51 23.49 23.51 22,935 +0.01(+0.03%)
Jul 09, 2021 23.50 23.54 23.49 23.50 24,336 -0.00(-0.00%)
Jul 08, 2021 23.48 23.57 23.48 23.50 14,057 -0.03(-0.11%)
Jul 07, 2021 23.59 23.59 23.47 23.53 13,658 +0.02(+0.07%)
Jul 06, 2021 23.42 23.59 23.42 23.51 5,398 +0.03(+0.12%)
Jul 02, 2021 23.45 23.50 23.45 23.48 10,912 +0.05(+0.20%)
Jul 01, 2021 23.47 23.47 23.43 23.44 3,429 -0.02(-0.09%)
Jun 30, 2021 23.36 23.46 23.35 23.46 24,065 +0.11(+0.47%)
Jun 29, 2021 23.37 23.39 23.32 23.35 42,763 +0.01(+0.04%)
Jun 28, 2021 23.40 23.40 23.26 23.34 24,146 -0.02(-0.10%)
Jun 25, 2021 23.37 23.42 23.35 23.36 45,035 -0.02(-0.07%)
Jun 24, 2021 23.46 23.46 23.38 23.38 13,965 -0.04(-0.18%)
Jun 23, 2021 23.49 23.49 23.40 23.42 9,626 +0.04(+0.16%)
Jun 22, 2021 23.37 23.39 23.35 23.38 24,539 +0.04(+0.16%)
Jun 21, 2021 23.35 23.35 23.34 23.34 8,068 -0.01(-0.05%)
Jun 18, 2021 23.53 23.53 23.25 23.36 18,916 +0.11(+0.48%)
Jun 17, 2021 23.33 23.38 23.25 23.25 57,687 -0.02(-0.10%)
Jun 16, 2021 23.32 23.44 23.27 23.27 15,699 -0.01(-0.04%)
Jun 15, 2021 23.54 23.54 23.25 23.28 24,057 -0.01(-0.04%)
Jun 14, 2021 23.29 23.29 23.25 23.29 11,738 +0.03(+0.14%)
Jun 11, 2021 23.34 23.34 23.22 23.26 15,913 +0.03(+0.15%)
Jun 10, 2021 23.25 23.28 23.20 23.22 7,060 +0.04(+0.19%)
Jun 09, 2021 23.21 23.23 23.18 23.18 1,253 +0.03(+0.13%)
Jun 08, 2021 23.18 23.20 23.14 23.15 7,148 -0.02(-0.09%)
Jun 07, 2021 23.28 23.28 23.17 23.17 17,023 -0.01(-0.02%)
Jun 04, 2021 23.15 23.17 23.12 23.17 12,903 +0.02(+0.11%)
Jun 03, 2021 23.32 23.32 23.12 23.15 22,481 +0.00(+0.02%)
Jun 02, 2021 23.07 23.15 23.07 23.14 21,584 +0.08(+0.34%)
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.