$20.90 +0.04 (%) VanEck Vct Pfd Shs -

Sep. 23, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PFXF historical data

Date Open High Low Close Volume
9/23/201620.9320.9320.8620.90121,214
9/22/201620.7820.9020.7720.86126,465
9/21/201620.6420.7820.6220.78126,895
9/20/201620.6420.7220.5920.66110,856
9/19/201620.5620.6720.5520.6367,621
9/16/201620.6120.6520.5120.6195,125
9/15/201620.5620.6620.5520.6471,968
9/14/201620.5020.5920.5020.54105,361
9/13/201620.6920.6920.5020.52193,604
9/12/201620.5820.6820.5320.67220,011
9/9/201620.9120.9120.6120.66355,583
9/8/201620.8920.9420.8920.92153,152
9/7/201620.9220.9320.8620.89185,420
9/6/201620.8820.8920.8120.8989,444
9/2/201620.8420.8420.7820.8385,734
9/1/201620.8620.9020.7820.78203,801
8/31/201620.9820.9820.9020.95109,538
8/30/201620.9920.9920.9320.93178,137
8/29/201620.9820.9820.9020.94116,959
8/26/201620.9820.9820.8920.8996,700
8/25/201620.9420.9420.8420.9295,841
8/24/201620.9820.9820.8820.92343,108
8/23/201620.9320.9520.8720.91160,090
8/22/201620.9220.9520.8620.90121,253
8/19/201620.9620.9620.8520.90189,509
8/18/201620.9020.9920.8620.97138,683
8/17/201620.8820.9820.8120.87159,146
8/16/201620.9720.9820.8520.89149,583
8/15/201620.9720.9920.9220.95133,904
8/12/201620.9621.0120.9220.94167,532
8/11/201621.0121.0320.9120.94221,825
8/10/201621.0121.0520.9620.96142,063
8/9/201621.0521.0820.9721.01152,784
8/8/201620.9821.0220.9021.02160,656
8/5/201620.9720.9920.7920.93121,620
8/4/201620.9120.9520.8720.94209,609
8/3/201620.8520.8920.8220.89149,770
8/2/201620.9520.9720.7920.83145,915
8/1/201621.1021.1020.8920.93131,610
7/29/201621.1021.1021.0221.10145,994
7/28/201621.0021.7720.9521.03157,968
7/27/201621.0121.0320.9320.98290,906
7/26/201621.0421.0520.9621.00213,327
7/25/201621.0521.1420.9621.01152,836
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
  • Showing 1-100 of 1,046 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center