$19.33 -0.04 (%) VanEck Vct Pfd Shs -

Dec. 9, 2016 | 04:00 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
12/9/201619.3619.4719.3219.33222,372
12/8/201619.3519.4819.3519.37130,450
12/7/201619.2919.4819.2719.37242,270
12/6/201619.2319.3019.2019.25190,389
12/5/201619.1919.2819.1919.28129,433
12/2/201619.0819.2719.0819.2190,568
12/1/201619.2119.3119.0019.00131,426
11/30/201619.5219.5219.3619.3675,725
11/29/201619.5019.5119.4519.46118,308
11/28/201619.5019.5819.4619.46116,391
11/25/201619.4919.4919.3319.45337,997
11/23/201619.3619.4819.3619.41638,116
11/21/201619.2619.3819.2619.3797,971
11/18/201619.3619.4719.2519.25156,645
11/17/201619.5119.5819.3719.37108,600
11/16/201619.3619.5819.3519.49283,571
11/15/201619.0419.4119.0419.36298,580
11/14/201619.1719.1718.9619.01586,118
11/11/201619.2219.2719.1319.22273,196
11/10/201619.7019.7119.2819.29436,405
11/9/201619.8219.8519.7019.70166,508
11/8/201619.8819.9419.8519.87113,660
11/7/201619.8520.1319.8419.85164,679
11/4/201619.7919.8519.7519.8091,432
11/3/201619.8619.9219.8119.8283,070
11/2/201620.0020.0619.8819.88115,146
11/1/201620.2220.2620.0420.06108,870
10/31/201620.3320.3720.2420.25193,099
10/28/201620.4820.4820.1820.18482,635
10/27/201620.5520.5520.4320.4774,986
10/26/201620.6220.6220.4720.47132,987
10/25/201620.6120.6120.5520.5597,485
10/24/201620.5820.6020.5420.55120,894
10/21/201620.5120.5120.4220.47148,690
10/20/201620.4620.4820.4220.4578,207
10/19/201620.4720.4820.4220.47140,113
10/18/201620.3320.4520.3020.44173,921
10/17/201620.3120.3720.2220.30111,850
10/14/201620.3420.3520.2820.35118,891
10/13/201620.1520.3020.1520.3073,755
10/12/201620.2720.2820.1620.21168,379
10/11/201620.4320.4320.1620.26161,012
10/10/201620.3920.4620.3920.4381,163
10/7/201620.4220.4420.3620.4268,197
10/6/201620.4720.4720.3720.44138,706
10/5/201620.4220.4820.4220.44102,595
10/4/201620.6520.6520.4120.44150,034
10/3/201620.5620.5820.5320.5754,719
9/30/201620.7520.7820.7220.75152,687
9/29/201620.8020.8820.7220.7594,781
9/28/201620.9020.9020.8020.81147,763
9/27/201620.9120.9120.8220.82133,818
9/26/201620.8620.8820.8420.8495,406
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
  • Showing 1-100 of 1,099 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center