Virtus InfraCap U.S. Preferred Stock (PFFA) Historical Stock Data
19.11 ↓0.09 (-0.47%)
As of December 9, 2022, 11:00am EST.
Historical Data
In the past 30 trading days, PFFA is down -0.17% a day on average. There have been 10 days where Virtus InfraCap U.S. Preferred Stock closed green and 20 days where PFFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 19.39 | 19.20 | ↓$0.19 (-0.98%) | 19.17 | 19.47 | 139.54K |
| 2022-12-07 | 19.39 | 19.37 | ↓$0.02 (-0.10%) | 19.22 | 19.41 | 190.09K |
| 2022-12-06 | 19.58 | 19.38 | ↓$0.20 (-1.02%) | 19.08 | 19.60 | 205.55K |
| 2022-12-05 | 19.68 | 19.44 | ↓$0.24 (-1.22%) | 19.36 | 19.69 | 189.20K |
| 2022-12-02 | 19.66 | 19.72 | ↑$0.06 (0.31%) | 19.46 | 19.79 | 141.34K |
| 2022-12-01 | 19.55 | 19.73 | ↑$0.18 (0.92%) | 19.44 | 19.73 | 141.89K |
| 2022-11-30 | 19.08 | 19.45 | ↑$0.37 (1.94%) | 19.00 | 19.49 | 189.10K |
| 2022-11-29 | 19.15 | 19.01 | ↓$0.14 (-0.73%) | 18.91 | 19.19 | 133.97K |
| 2022-11-28 | 19.18 | 19.17 | ↓$0.01 (-0.05%) | 19.11 | 19.29 | 219.83K |
| 2022-11-25 | 19.19 | 19.18 | ↓$0.01 (-0.05%) | 19.11 | 19.24 | 73.18K |
| 2022-11-23 | 19.11 | 19.21 | ↑$0.10 (0.52%) | 19.04 | 19.33 | 111.43K |
| 2022-11-22 | 19.14 | 19.09 | ↓$0.05 (-0.26%) | 19.00 | 19.14 | 80.93K |
| 2022-11-21 | 19.14 | 19.02 | ↓$0.12 (-0.63%) | 18.94 | 19.14 | 124.16K |
| 2022-11-18 | 19.41 | 19.18 | ↓$0.23 (-1.18%) | 19.18 | 19.41 | 78.52K |
| 2022-11-17 | 19.52 | 19.27 | ↓$0.25 (-1.28%) | 19.27 | 19.54 | 95.77K |
| 2022-11-16 | 19.77 | 19.60 | ↓$0.17 (-0.86%) | 19.60 | 19.80 | 121.67K |
| 2022-11-15 | 19.80 | 19.68 | ↓$0.12 (-0.61%) | 19.60 | 19.80 | 179.42K |
| 2022-11-14 | 19.74 | 19.57 | ↓$0.17 (-0.86%) | 19.57 | 19.78 | 253.16K |
| 2022-11-11 | 19.47 | 19.74 | ↑$0.27 (1.39%) | 19.45 | 19.78 | 244.17K |
| 2022-11-10 | 19.00 | 19.42 | ↑$0.42 (2.21%) | 18.95 | 19.55 | 179.86K |
| 2022-11-09 | 18.92 | 18.70 | ↓$0.22 (-1.16%) | 18.56 | 18.92 | 85.21K |
| 2022-11-08 | 18.63 | 18.86 | ↑$0.23 (1.23%) | 18.54 | 18.90 | 156.36K |
| 2022-11-07 | 18.51 | 18.54 | ↑$0.03 (0.16%) | 18.36 | 18.61 | 174.45K |
| 2022-11-04 | 18.51 | 18.38 | ↓$0.13 (-0.70%) | 18.33 | 18.51 | 138.34K |
| 2022-11-03 | 18.40 | 18.32 | ↓$0.08 (-0.43%) | 18.26 | 18.42 | 112.14K |
| 2022-11-02 | 18.60 | 18.46 | ↓$0.14 (-0.75%) | 18.36 | 18.65 | 130.38K |
| 2022-11-01 | 18.78 | 18.55 | ↓$0.23 (-1.22%) | 18.53 | 18.80 | 149.21K |
| 2022-10-31 | 18.53 | 18.66 | ↑$0.13 (0.70%) | 18.52 | 18.71 | 138.33K |
| 2022-10-28 | 18.43 | 18.53 | ↑$0.10 (0.54%) | 18.40 | 18.58 | 116.51K |
| 2022-10-27 | 18.60 | 18.41 | ↓$0.19 (-1.02%) | 18.37 | 18.65 | 81.98K |
Create an account or log in to view more rows.
$PFFA hang tight
ignore fud and buy dips if you can
everyone be okay????
$PFFA Growth/Value
$PFFA almost time for the running
$PFFA Here we go!!!
$PFFA keep it going
$PFFA Buy the dip
$PFFA wow! I sold too early
$PFFA whats the news????
$PFFA BOUGHT TODAY!
$PFFA rubbish