$18.78 -0.11 (%) MV Prfrrd Secs Shs - NYSEARCA

Feb. 9, 2016 | 09:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFXF historical data

Date Open High Low Close Volume
2/8/201619.1019.2118.8118.89203,180
2/5/201619.2519.3319.1419.20197,765
2/4/201619.1119.2919.1119.24175,485
2/3/201619.2219.2219.0219.17173,200
2/2/201619.2019.2019.0519.05115,825
2/1/201619.2519.2519.0919.23106,505
1/29/201619.0719.3019.0719.2596,812
1/28/201619.1019.1018.9319.07113,075
1/27/201618.9319.1018.9319.01128,213
1/26/201618.9619.0818.8818.99178,986
1/25/201619.0519.1218.8218.82224,046
1/22/201619.0019.1218.9019.12136,212
1/21/201618.6218.9218.6218.88191,203
1/20/201618.7518.8418.3818.66159,022
1/19/201618.9118.9418.7818.84257,240
1/15/201618.8918.9818.7218.80133,378
1/14/201618.9219.0618.8918.9884,981
1/13/201619.0519.1618.8618.93130,981
1/12/201619.1519.2519.0119.06125,515
1/11/201619.2819.3119.0519.19218,753
1/8/201619.2919.3419.2019.2445,766
1/7/201619.2519.3219.2119.2339,773
1/6/201619.3419.3819.2019.3181,044
1/5/201619.3919.4419.2619.3760,247
1/4/201619.0519.3019.0319.3064,274
12/31/201519.1719.2119.1119.15152,617
12/30/201519.0919.2619.0019.15199,739
12/29/201519.1719.2319.0919.1487,918
12/28/201519.2219.3719.0219.21176,517
12/24/201519.2519.3519.2319.2648,196
12/23/201519.1819.3219.1819.2672,248
12/22/201519.0719.1619.0419.13328,080
12/21/201519.1019.1019.0019.05128,720
12/18/201518.9619.0918.9619.0444,761
12/17/201518.9319.1018.9319.0135,967
12/16/201518.7319.0118.7318.9752,879
12/15/201518.4118.8118.2618.75126,713
12/14/201518.8719.4518.5318.59151,843
12/11/201519.1519.1518.9718.9789,418
12/10/201519.1919.2219.1419.1545,843
12/9/201519.1019.2119.0919.1441,853
12/8/201519.1719.1819.0319.0851,228
12/7/201519.2119.2719.1019.1650,288
12/4/201519.2119.2719.2119.2263,497
12/3/201519.3919.4319.1919.2226,830
12/2/201519.5019.5119.3319.3447,599
12/1/201519.4619.5319.4519.4690,562
11/30/201519.5519.7019.5019.5028,364
11/27/201519.4919.6019.4719.5362,920
11/25/201519.5219.5519.4719.5133,754
11/24/201519.4919.5519.4219.4850,600
11/23/201519.4219.5419.4119.46131,003
11/20/201519.4519.5519.4319.4323,620
11/19/201519.4019.5219.4019.42171,870
11/18/201519.3919.5019.3919.41128,819
11/17/201519.4319.4719.3819.3867,443
11/16/201519.4819.5119.4219.4255,369
11/13/201519.4019.4819.4019.4232,959
11/12/201519.5219.6019.4219.4432,927
11/11/201519.5619.5619.4019.4834,281
11/10/201519.5219.5519.3819.49120,437
11/9/201519.5519.6019.4419.52195,619
11/6/201519.6919.6919.4619.53305,976
11/5/201519.7119.7619.6519.69228,943
11/4/201519.7919.8019.6919.70115,017
11/3/201519.6919.7719.6519.72206,359
10/30/201519.7219.7719.6319.75170,441
10/29/201519.7719.9619.6319.64180,799
10/28/201519.8119.8119.6819.6946,295
10/26/201519.9119.9119.7519.8248,007
10/23/201519.8719.9519.8319.87123,962
10/22/201519.7419.9419.7419.87177,017
10/21/201519.8219.9019.7819.8555,104
10/20/201519.7519.8919.6019.88187,589
10/19/201519.8419.8719.7419.80113,920
10/16/201519.7819.8119.6819.79133,747
10/15/201519.7019.8019.6019.80143,429
10/14/201519.6419.6819.5519.6264,172
10/13/201519.6419.7819.5719.60162,606
10/12/201519.6619.7519.6019.65151,071
10/9/201519.7519.8219.6919.71163,538
10/8/201519.7419.7419.5519.7458,835
10/7/201519.6519.7119.5919.67130,716
10/6/201519.5419.7019.5219.6345,230
10/5/201519.2819.5819.2819.5791,347
10/2/201519.2519.3619.1019.26115,635
10/1/201519.3319.3919.1619.19141,547
9/30/201519.4219.5919.4219.59367,633
9/29/201519.5319.5919.4019.4174,891
9/28/201519.7519.7519.4519.4691,150
9/25/201519.7819.7819.6619.7052,676
9/24/201519.6219.7419.6019.7428,382
9/23/201519.7619.7819.6319.66286,696
9/22/201519.7519.8819.6319.7142,952
9/21/201519.8519.9019.8019.8356,466
9/18/201519.8719.9019.8319.8431,533
9/17/201519.9119.9719.7619.8756,874
9/16/201519.8519.9519.7619.90125,603
9/15/201519.7119.8919.7119.8154,690
9/14/201519.7719.8619.7719.7824,175
  • Showing 1-100 of 888 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center