PIMCO Preferred And Capital Securities Active Exchange-Traded Fund (PRFD) Historical Stock Data
48.86 ↓0.07 (-0.14%)
As of May 3, 2024, 3:32pm EST.
Historical Data
In the past 30 trading days, PRFD is up 0.03% a day on average. There have been 15 days where PIMCO Preferred And Capital Securities Active Exchange-Traded Fund closed green and 15 days where PRFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 48.79 | 48.93 | ↑$0.15 (0.30%) | 48.77 | 48.93 | 2.55K |
| 2024-05-02 | 48.60 | 48.68 | ↑$0.08 (0.16%) | 48.52 | 48.68 | 3.33K |
| 2024-05-01 | 48.44 | 48.38 | ↓$0.06 (-0.12%) | 48.38 | 48.51 | 2.44K |
| 2024-04-30 | 48.57 | 48.56 | ↓$0.00 (0.00%) | 48.51 | 48.63 | 1.69K |
| 2024-04-29 | 48.62 | 48.67 | ↑$0.05 (0.10%) | 48.58 | 48.67 | 10.05K |
| 2024-04-26 | 48.48 | 48.50 | ↑$0.02 (0.05%) | 48.45 | 48.51 | 6.72K |
| 2024-04-25 | 48.38 | 48.43 | ↑$0.05 (0.11%) | 48.36 | 48.43 | 1.78K |
| 2024-04-24 | 48.56 | 48.50 | ↓$0.06 (-0.11%) | 48.48 | 48.56 | 4.18K |
| 2024-04-23 | 48.50 | 48.54 | ↑$0.03 (0.07%) | 48.50 | 48.59 | 2.76K |
| 2024-04-22 | 48.44 | 48.46 | ↑$0.02 (0.04%) | 48.38 | 48.46 | 4.18K |
| 2024-04-19 | 48.41 | 48.40 | ↓$0.01 (-0.02%) | 48.30 | 48.43 | 110.91K |
| 2024-04-18 | 48.32 | 48.37 | ↑$0.05 (0.11%) | 48.31 | 48.40 | 3.42K |
| 2024-04-17 | 48.41 | 48.36 | ↓$0.05 (-0.10%) | 48.36 | 48.44 | 7.25K |
| 2024-04-16 | 48.32 | 48.33 | ↑$0.02 (0.03%) | 48.24 | 48.33 | 3.94K |
| 2024-04-15 | 48.53 | 48.50 | ↓$0.03 (-0.06%) | 48.50 | 48.58 | 3.08K |
| 2024-04-12 | 48.88 | 48.86 | ↓$0.02 (-0.04%) | 48.72 | 48.88 | 9.66K |
| 2024-04-11 | 48.95 | 48.89 | ↓$0.06 (-0.12%) | 48.74 | 48.95 | 8.37K |
| 2024-04-10 | 48.88 | 48.94 | ↑$0.06 (0.12%) | 48.81 | 48.94 | 2.60K |
| 2024-04-09 | 49.28 | 49.23 | ↓$0.05 (-0.10%) | 49.09 | 49.28 | 139.57K |
| 2024-04-08 | 49.13 | 49.12 | ↓$0.02 (-0.03%) | 49.02 | 49.17 | 5.79K |
| 2024-04-05 | 49.06 | 49.11 | ↑$0.05 (0.11%) | 49.06 | 49.20 | 1.93K |
| 2024-04-04 | 49.22 | 49.22 | ↓$0.00 (-0.01%) | 49.10 | 49.28 | 4.49K |
| 2024-04-03 | 49.10 | 49.13 | ↑$0.03 (0.05%) | 49.02 | 49.14 | 3.84K |
| 2024-04-02 | 49.18 | 49.16 | ↓$0.02 (-0.04%) | 49.07 | 49.25 | 3.77K |
| 2024-04-01 | 49.40 | 49.34 | ↓$0.06 (-0.13%) | 49.19 | 49.40 | 10.07K |
| 2024-03-28 | 49.64 | 49.63 | ↓$0.02 (-0.03%) | 49.63 | 49.64 | 1.43K |
| 2024-03-27 | 49.57 | 49.60 | ↑$0.03 (0.06%) | 49.56 | 49.62 | 3.60K |
| 2024-03-26 | 49.51 | 49.53 | ↑$0.02 (0.04%) | 49.51 | 49.53 | 1.09K |
| 2024-03-25 | 49.49 | 49.48 | ↓$0.01 (-0.01%) | 49.39 | 49.52 | 2.79K |
| 2024-03-22 | 49.25 | 49.49 | ↑$0.24 (0.48%) | 49.25 | 49.55 | 3.11K |
Create an account or log in to view more rows.
$PRFD might see a whole 1% green
$PRFD hmm...
$PRFD I’m selling y’all have fun bag holding
$PRFD down hard at open