$20.05 -0.05 (%) MV Prfrrd Secs Shs - NYSEARCA

Jul. 6, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFXF historical data

Date Open High Low Close Volume
7/2/201520.0720.2719.8120.1047,776
7/1/201520.1220.2319.8120.12143,338
6/30/201520.2620.3020.2220.2265,624
6/29/201520.3720.4520.2020.2884,801
6/26/201520.5020.5020.3620.4055,855
6/25/201520.4820.5020.4220.4678,640
6/24/201520.4720.5520.4620.5240,935
6/23/201520.5620.5720.4820.5455,898
6/22/201520.5120.5620.5120.5422,436
6/19/201520.5220.5720.4520.5073,360
6/18/201520.5920.6320.4820.5078,371
6/17/201520.4920.6220.4820.5682,324
6/16/201520.4720.5620.4520.5095,283
6/15/201520.4420.4920.4320.4950,201
6/12/201520.4920.5620.4520.5145,075
6/11/201520.5320.6220.4720.4895,326
6/10/201520.5420.6020.4520.5170,218
6/9/201520.5120.5820.4820.5152,243
6/8/201520.6420.6420.5120.5852,374
6/5/201520.6720.6720.5320.6276,745
6/4/201520.6820.7420.6220.62130,049
6/3/201520.6820.7420.6320.6878,088
6/2/201520.9420.9420.6620.6755,194
6/1/201520.8220.8820.6820.7592,106
5/29/201520.9220.9320.8220.8488,251
5/28/201520.9220.9220.8420.8857,323
5/27/201520.9020.9220.8320.8575,477
5/26/201520.8020.9220.8020.8882,189
5/22/201520.9120.9320.8320.8758,197
5/21/201520.8820.9320.8520.9138,963
5/20/201520.8720.9020.7920.8655,998
5/19/201520.8820.9320.7720.8449,527
5/18/201520.9020.9320.8020.9289,479
5/15/201520.9320.9320.8720.9139,808
5/14/201520.7520.8920.7320.88456,313
5/13/201520.7020.7620.6520.7360,830
5/12/201520.4820.7020.4520.6588,433
5/11/201520.6920.7320.5320.54140,807
5/8/201520.6320.7520.5320.7039,390
5/7/201520.4020.5620.3820.48103,890
5/6/201520.7520.7920.4020.44185,007
5/5/201520.8120.8320.6720.6867,021
5/4/201520.8220.8520.7920.8250,876
5/1/201520.7120.8320.7120.75102,128
4/30/201520.8520.8520.7520.8070,262
4/29/201520.8120.8520.7720.8471,705
4/28/201520.8020.8520.7720.8276,547
4/27/201520.8020.8520.7620.8098,181
4/24/201520.7820.8720.7820.8535,096
4/23/201520.7220.8420.7220.8258,137
4/22/201520.7320.7820.6620.7570,967
4/21/201520.7020.7420.6520.7341,379
4/20/201520.7420.7820.6520.72450,790
4/17/201520.7720.8020.5920.67593,140
4/16/201520.8520.8520.7520.76353,725
4/15/201520.7220.8520.7220.8453,564
4/14/201520.7420.7820.7020.7765,811
4/13/201520.7320.7820.6620.6844,390
4/10/201520.6820.7320.6620.7358,329
4/9/201520.7220.7320.6820.7256,480
4/8/201520.7220.7320.6020.7261,499
4/7/201520.6420.7620.6420.7359,405
4/6/201520.6020.7420.5920.64300,797
4/2/201520.5520.7020.5520.66125,073
4/1/201520.6320.6920.4720.5996,577
3/31/201520.7520.8520.7020.7562,347
3/30/201520.6820.8620.6520.7259,659
3/27/201520.6920.7220.5920.6573,037
3/26/201520.8320.8320.6120.6992,800
3/25/201520.8420.8720.7620.791,497,520
3/24/201520.8220.8220.7520.7874,023
3/23/201520.8420.8520.7720.81111,115
3/20/201520.6820.8920.6820.7871,487
3/19/201520.7420.7420.5920.6787,983
3/18/201520.4420.7520.4220.65103,822
3/17/201520.4020.7420.3920.51241,826
3/16/201520.5320.6720.5120.5359,012
3/13/201520.5920.6720.4420.5090,422
3/11/201520.5320.5720.5020.5645,197
3/10/201520.4720.5820.4420.5072,408
3/9/201520.6820.6820.5020.54107,094
3/6/201520.9220.9220.6020.61209,584
3/5/201520.9020.9720.8920.9271,733
3/4/201521.0021.3920.8920.94144,852
3/3/201521.0021.0520.9120.98235,179
3/2/201521.0321.4820.9020.98614,443
2/27/201521.0521.1520.9721.03333,064
2/26/201521.0921.2220.9621.0187,883
2/25/201521.0421.4721.0221.06330,448
2/24/201520.9921.0520.9621.0548,251
2/23/201521.0321.0420.9520.95101,121
2/20/201520.9821.0020.8720.97107,976
2/19/201520.9820.9820.8620.9593,891
2/18/201520.9620.9620.8020.8959,576
2/17/201521.0621.0720.8820.93147,237
2/13/201520.8821.0320.8821.0057,868
2/12/201520.9821.0020.8220.9486,678
2/11/201520.9020.9220.8120.8784,709
2/10/201520.8320.9120.8020.8461,923
2/9/201520.8320.8820.8020.8381,431
  • Showing 1-100 of 740 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!