$19.88 0.00 (%) MV Prfrrd Secs Shs - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFXF historical data

Date Open High Low Close Volume
8/28/201519.7819.9919.5819.8849,235
8/27/201519.7919.9719.7519.8178,714
8/26/201519.5219.8319.5219.6772,352
8/25/201519.6219.8719.5119.5169,616
8/24/201519.9019.9017.4819.51450,016
8/21/201520.2320.3320.1020.1049,617
8/20/201520.2820.3420.2620.2641,107
8/19/201520.4020.4320.3020.3033,471
8/18/201520.4020.4220.2720.3933,477
8/17/201520.3320.4420.2920.3651,935
8/14/201520.3820.3820.2820.3176,820
8/13/201520.2820.3720.2620.3038,389
8/12/201520.2320.3520.2220.3347,595
8/11/201520.2620.3420.2520.2847,015
8/10/201520.2020.3720.1020.3250,432
8/7/201520.1620.2420.1320.1939,322
8/6/201520.1820.2520.0920.24113,646
8/5/201520.1320.2320.1220.1239,568
8/4/201520.1020.2420.1020.1295,436
8/3/201520.1120.1820.1020.1370,353
7/31/201520.1820.2520.1120.21109,582
7/30/201520.1420.2220.1020.1633,105
7/29/201520.0820.1620.0520.1151,284
7/28/201520.0020.1619.9820.1262,555
7/27/201520.0720.1419.9719.9875,492
7/24/201520.1520.1519.9920.0049,560
7/23/201520.0520.1720.0520.1157,261
7/22/201520.2120.3020.1220.1561,779
7/21/201520.3020.3820.2020.2129,255
7/20/201520.3620.3920.2520.2624,870
7/17/201520.3220.3620.2720.3193,865
7/16/201520.2220.3720.2220.3245,288
7/15/201520.2420.2720.2120.2238,771
7/13/201520.1320.2520.1120.25135,824
7/10/201520.1320.1320.0720.0823,887
7/9/201520.1220.1320.0320.0856,072
7/8/201520.1020.2020.0020.0244,621
7/7/201520.0320.1919.9820.1393,512
7/6/201520.0820.0920.0020.0539,352
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
  • Showing 1-100 of 779 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!