Virtus InfraCap U.S. Preferred Stock (PFFA) Historical Stock Data
21.39 ↑0.09 (0.42%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PFFA is up 0.02% a day on average. There have been 14 days where Virtus InfraCap U.S. Preferred Stock closed green and 16 days where PFFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 21.45 | 21.39 | ↓$0.06 (-0.28%) | 21.35 | 21.46 | 195.67K |
| 2024-07-25 | 21.22 | 21.30 | ↑$0.08 (0.38%) | 21.22 | 21.39 | 237.89K |
| 2024-07-24 | 21.31 | 21.22 | ↓$0.09 (-0.42%) | 21.21 | 21.39 | 177.35K |
| 2024-07-23 | 21.38 | 21.34 | ↓$0.04 (-0.19%) | 21.32 | 21.42 | 214.85K |
| 2024-07-22 | 21.42 | 21.41 | ↓$0.01 (-0.05%) | 21.35 | 21.47 | 315.50K |
| 2024-07-19 | 21.40 | 21.45 | ↑$0.05 (0.23%) | 21.40 | 21.50 | 150.12K |
| 2024-07-18 | 21.56 | 21.42 | ↓$0.14 (-0.65%) | 21.36 | 21.62 | 250.96K |
| 2024-07-17 | 21.53 | 21.52 | ↓$0.01 (-0.05%) | 21.49 | 21.59 | 203.23K |
| 2024-07-16 | 21.53 | 21.53 | ↑$0.00 (0.00%) | 21.49 | 21.59 | 215.75K |
| 2024-07-15 | 21.55 | 21.48 | ↓$0.07 (-0.32%) | 21.40 | 21.57 | 283.02K |
| 2024-07-12 | 21.45 | 21.52 | ↑$0.07 (0.33%) | 21.45 | 21.56 | 218.89K |
| 2024-07-11 | 21.28 | 21.46 | ↑$0.18 (0.85%) | 21.28 | 21.50 | 311.29K |
| 2024-07-10 | 21.12 | 21.24 | ↑$0.12 (0.57%) | 21.12 | 21.28 | 209.95K |
| 2024-07-09 | 21.35 | 21.12 | ↓$0.23 (-1.08%) | 21.12 | 21.35 | 273.29K |
| 2024-07-08 | 21.45 | 21.34 | ↓$0.11 (-0.51%) | 21.30 | 21.45 | 348.40K |
| 2024-07-05 | 21.40 | 21.43 | ↑$0.03 (0.14%) | 21.31 | 21.43 | 250.80K |
| 2024-07-03 | 21.22 | 21.39 | ↑$0.17 (0.80%) | 21.19 | 21.42 | 293.56K |
| 2024-07-02 | 21.04 | 21.22 | ↑$0.18 (0.86%) | 21.03 | 21.22 | 221.93K |
| 2024-07-01 | 21.07 | 21.05 | ↓$0.02 (-0.09%) | 20.95 | 21.11 | 348.48K |
| 2024-06-28 | 21.14 | 21.03 | ↓$0.11 (-0.52%) | 20.96 | 21.20 | 233.97K |
| 2024-06-27 | 21.17 | 21.08 | ↓$0.09 (-0.43%) | 21.08 | 21.22 | 229.94K |
| 2024-06-26 | 21.15 | 21.14 | ↓$0.01 (-0.05%) | 21.08 | 21.20 | 171.74K |
| 2024-06-25 | 21.18 | 21.20 | ↑$0.02 (0.09%) | 21.09 | 21.21 | 201.55K |
| 2024-06-24 | 21.13 | 21.18 | ↑$0.05 (0.24%) | 21.10 | 21.21 | 212.28K |
| 2024-06-21 | 21.05 | 21.14 | ↑$0.09 (0.43%) | 21.04 | 21.15 | 153.11K |
| 2024-06-20 | 21.10 | 21.09 | ↓$0.01 (-0.05%) | 21.05 | 21.20 | 301.50K |
| 2024-06-18 | 21.10 | 21.26 | ↑$0.16 (0.76%) | 21.10 | 21.28 | 201.47K |
| 2024-06-17 | 21.18 | 21.16 | ↓$0.02 (-0.09%) | 21.08 | 21.20 | 187.01K |
| 2024-06-14 | 21.20 | 21.20 | ↑$0.00 (0.00%) | 21.16 | 21.27 | 230.86K |
| 2024-06-13 | 21.25 | 21.20 | ↓$0.05 (-0.24%) | 21.12 | 21.30 | 478.35K |
Create an account or log in to view more rows.
$PFFA we need to get moving
$PFFA over a thousand shares in now
$PFFA wtf is going on?
$PFFA I bought the dip
$PFFA I mean ... head and shoulders .....
$PFFA ADDING MORE…
$PFFA what’s next bulls
$PFFA it's just a matter of time and patience...
$PFFA I bought the dip
$PFFA call the SEC