$20.99 -0.05 (%) VanEck Vct Pfd Shs -

Jul. 25, 2016 | 01:44 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
7/22/201620.9521.0720.9321.04192,057
7/21/201620.9520.9520.8920.93344,038
7/20/201620.9921.0020.8820.91225,473
7/19/201620.9520.9820.8620.93247,833
7/18/201620.9920.9920.9020.91155,655
7/15/201620.9020.9220.8420.92181,852
7/14/201620.8820.9420.8320.87161,651
7/13/201620.8820.9020.8320.87160,179
7/12/201620.8320.8720.7820.85170,867
7/11/201620.7720.8220.7320.77195,148
7/8/201620.9720.9720.7020.77136,624
7/7/201620.6620.7220.6320.66200,234
7/6/201620.6320.6720.5720.63165,438
7/5/201620.8220.8220.6120.64179,057
7/1/201620.7320.8520.7120.72355,903
6/30/201620.8820.9020.7420.90150,137
6/29/201620.8120.8820.6620.76192,686
6/28/201620.5520.6520.5520.63260,520
6/27/201620.5920.6220.4020.45239,306
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
  • Showing 1-100 of 1,002 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center