$20.65 -0.04 (%) MV Prfrrd Secs Shs - NYSEARCA

Mar. 27, 2015 | 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
3/27/201520.6920.7220.5920.6573,037
3/26/201520.8320.8320.6120.6992,800
3/25/201520.8420.8720.7620.791,497,520
3/24/201520.8220.8220.7520.7874,023
3/23/201520.8420.8520.7720.81111,115
3/20/201520.6820.8920.6820.7871,487
3/19/201520.7420.7420.5920.6787,983
3/18/201520.4420.7520.4220.65103,822
3/17/201520.4020.7420.3920.51241,826
3/16/201520.5320.6720.5120.5359,012
3/13/201520.5920.6720.4420.5090,422
3/11/201520.5320.5720.5020.5645,197
3/10/201520.4720.5820.4420.5072,408
3/9/201520.6820.6820.5020.54107,094
3/6/201520.9220.9220.6020.61209,584
3/5/201520.9020.9720.8920.9271,733
3/4/201521.0021.3920.8920.94144,852
3/3/201521.0021.0520.9120.98235,179
3/2/201521.0321.4820.9020.98614,443
2/27/201521.0521.1520.9721.03333,064
2/26/201521.0921.2220.9621.0187,883
2/25/201521.0421.4721.0221.06330,448
2/24/201520.9921.0520.9621.0548,251
2/23/201521.0321.0420.9520.95101,121
2/20/201520.9821.0020.8720.97107,976
2/19/201520.9820.9820.8620.9593,891
2/18/201520.9620.9620.8020.8959,576
2/17/201521.0621.0720.8820.93147,237
2/13/201520.8821.0320.8821.0057,868
2/12/201520.9821.0020.8220.9486,678
2/11/201520.9020.9220.8120.8784,709
2/10/201520.8320.9120.8020.8461,923
2/9/201520.8320.8820.8020.8381,431
2/6/201521.0621.1420.8220.83151,651
2/5/201520.9721.0520.9021.0380,129
2/4/201521.0421.0820.8920.96140,994
2/3/201520.9621.0820.9521.0898,174
2/2/201520.9721.0020.8420.96143,026
1/30/201521.0321.0620.9120.96162,784
1/29/201521.0621.1120.9721.0160,076
1/28/201521.0721.1821.0021.03180,938
1/27/201520.9921.2420.9721.02190,750
1/26/201520.9921.0320.9021.03124,131
1/23/201521.0021.0220.9421.0179,890
1/22/201521.0021.2420.9420.98134,525
1/21/201520.8620.9920.8520.9497,103
1/20/201520.9020.9520.8120.93225,575
1/16/201520.7520.8520.7220.83135,670
1/15/201520.7020.7420.6420.7291,188
1/14/201520.6920.7320.6020.68115,107
1/13/201520.8220.8820.6520.72137,672
1/12/201520.8120.8520.6920.7688,445
1/9/201520.8620.8720.7020.7991,388
1/8/201520.7220.8120.7220.80207,744
1/6/201520.5820.6620.5320.6098,073
1/5/201520.7320.7520.5020.56134,926
1/2/201520.6620.8920.6020.7094,386
12/31/201420.8020.8020.5820.5988,449
12/30/201420.6920.7520.6420.7588,964
12/29/201420.6520.7920.6420.6879,540
12/26/201420.7420.7820.7020.7023,264
12/24/201420.6020.8420.6020.6617,028
12/23/201420.6920.7320.6520.6957,413
12/22/201420.7720.7720.6120.6958,516
12/19/201420.5420.6920.4920.6954,610
12/18/201420.5820.7420.4720.6242,956
12/17/201420.3920.4920.3120.4738,061
12/16/201420.2520.6020.2520.3499,904
12/15/201420.5420.5420.2720.3157,800
12/12/201420.5720.5920.4320.4838,498
12/11/201420.5520.7020.4520.5389,100
12/10/201420.6320.7220.4620.5334,587
12/9/201420.5621.1820.5320.5957,885
12/8/201420.6520.6920.5620.6360,767
12/5/201420.6120.6620.5520.6648,092
12/4/201420.7621.1520.5720.5769,230
12/3/201420.8920.8920.6820.7357,435
12/2/201420.8920.8920.7020.79101,929
12/1/201420.9721.0620.7020.7489,882
11/28/201420.9321.0120.8420.8723,892
11/26/201421.2521.2520.7620.91124,295
11/25/201420.8420.8420.7420.7891,228
11/24/201420.8620.8720.7020.7856,246
11/21/201420.7720.8320.7020.8164,415
11/20/201420.7320.7620.6520.7494,003
11/19/201420.7820.8620.7020.71114,413
11/18/201420.8220.8520.7620.7691,433
11/17/201420.7120.8020.6720.7879,605
11/14/201420.7120.9120.6520.70106,324
11/13/201420.6920.6920.6420.6743,016
11/12/201420.7520.9520.6220.69227,042
11/11/201420.7920.8320.6820.72167,991
11/10/201420.7520.8820.6820.73154,651
11/7/201420.6520.7120.5620.7139,356
11/6/201420.6520.6520.5520.6473,535
11/5/201420.5120.6420.5120.6322,750
11/4/201420.6020.6620.4820.5236,982
11/3/201420.6020.6020.5520.6030,502
10/31/201420.7420.7420.5220.5928,671
10/30/201420.8820.9520.4820.5626,928
  • Showing 1-100 of 673 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center