$20.55 -0.16 (%) VanEck Vct Pfd Shs -

Jun. 24, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFXF historical data

Date Open High Low Close Volume
6/24/201620.5820.6420.5120.55280,879
6/23/201620.9420.9420.6320.71167,731
6/22/201620.7120.7420.6320.63153,112
6/21/201620.7120.7520.6620.68216,224
6/20/201620.6820.6820.5820.66138,071
6/17/201620.4820.5920.4720.5785,728
6/16/201620.4920.5120.4120.48181,478
6/15/201620.4120.5120.4120.49155,131
6/14/201620.4820.5120.3520.41127,739
6/13/201620.4720.5720.4020.43199,056
6/10/201620.5720.6220.4520.49301,453
6/9/201620.6520.6820.5820.61141,231
6/8/201620.6120.7120.6120.63369,567
6/7/201620.6520.7220.6020.72656,598
6/6/201620.6120.7020.5620.60129,128
6/3/201620.4620.6320.4320.55134,387
6/2/201620.3820.5220.3820.44104,856
6/1/201620.5020.5020.3520.41172,319
5/31/201620.5120.5320.4320.51221,418
5/27/201620.5520.5520.3520.49131,776
5/26/201620.5820.5820.3920.44109,872
5/25/201620.3920.4520.3020.41113,045
5/24/201620.3320.3720.2820.37169,271
5/23/201620.3020.3720.3020.3092,007
5/20/201620.3020.3420.2020.3078,889
5/19/201620.2720.3420.1420.26128,790
5/18/201620.4020.4920.1620.33228,255
5/17/201620.5020.5020.4220.42285,961
5/16/201620.4820.6020.4120.48217,203
5/13/201620.4620.5120.4020.4376,168
5/12/201620.4920.5120.4220.43106,059
5/11/201620.4620.4920.4320.44123,849
5/10/201620.4620.4820.3520.45164,280
5/9/201620.4520.4820.3120.35180,537
5/6/201620.3220.3920.2420.36158,044
5/5/201620.3620.3820.1820.29157,387
5/4/201620.3020.3420.2820.3183,812
5/3/201620.3920.4520.2220.30174,101
4/29/201620.4420.4520.3320.38299,333
4/28/201620.4820.4920.3520.38176,096
4/27/201620.3520.4820.3520.44198,802
4/26/201620.3220.3520.2620.33122,100
4/25/201620.3220.3420.2120.28110,661
4/22/201620.2420.3320.2420.27141,811
4/21/201620.3020.3020.2020.20133,504
4/20/201620.2820.3520.2620.26153,939
4/19/201620.2020.3120.1620.28119,814
4/18/201620.1820.1920.1220.16124,753
4/15/201620.1720.2020.1420.18117,083
4/14/201620.1820.1920.1120.13135,360
4/13/201620.2020.2020.0820.1693,718
4/12/201620.0120.1819.9720.18263,777
4/11/201619.9920.0719.9520.04151,166
4/8/201619.9020.0219.9019.9975,127
4/7/201619.9620.0019.8619.90133,438
4/6/201619.8819.9719.8819.9584,844
4/5/201619.8919.9219.7719.77113,575
4/4/201620.0020.0519.8319.91134,684
4/1/201620.0620.1019.9219.98247,740
3/31/201620.2120.2520.1520.1698,068
3/30/201620.1420.1920.0820.15137,111
3/29/201620.0420.1319.9320.11109,727
3/28/201619.9420.0219.9120.01162,665
3/24/201619.9019.9519.8519.93145,416
3/23/201620.0020.0019.9219.94138,210
3/22/201619.9419.9919.9219.9962,591
3/21/201619.9819.9919.9019.9293,427
3/18/201619.9919.9919.9019.9058,055
3/17/201619.8819.9619.8419.9490,007
3/16/201619.7119.9019.7119.8853,042
3/15/201619.8419.8419.7219.7490,022
3/14/201619.8019.8619.7519.8054,492
3/11/201619.7819.8719.6619.8755,096
3/10/201619.6819.7619.6419.7275,847
3/9/201619.7219.7419.5819.68351,483
3/8/201619.7719.8619.6019.60397,630
3/7/201619.7019.7619.6019.7447,035
3/4/201619.7019.7619.5719.6999,247
3/3/201619.5219.6619.5219.6664,114
3/2/201619.5919.5919.4819.5947,079
3/1/201619.5819.5819.4219.5747,787
2/29/201619.4619.5719.4519.51107,164
2/26/201619.4419.5719.3619.50167,876
2/25/201619.3519.4519.2719.4550,240
2/24/201619.2119.3519.1919.2973,021
2/23/201619.2519.2919.2119.2672,005
2/22/201619.0819.2619.0819.22177,445
2/19/201619.1719.2719.0219.0639,094
2/18/201619.1819.2119.0619.1355,741
2/17/201618.9719.0918.8919.0666,702
2/16/201618.6618.8918.6418.79313,047
2/12/201618.5818.6518.5118.5739,703
2/11/201618.7118.7718.3318.5377,313
2/10/201618.8219.0718.7118.73149,070
2/9/201618.7618.9718.5918.79197,100
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
  • Showing 1-100 of 983 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center