PIMCO Preferred And Capital Securities Active Exchange-Traded Fund (PRFD) Historical Stock Data
46.23 ↑0.48 (1.05%)
As of Market Close on March 30th, 2023.
Historical Data
In the past 30 trading days, PRFD is down -0.05% a day on average. There have been 13 days where PIMCO Preferred And Capital Securities Active Exchange-Traded Fund closed green and 17 days where PRFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 46.23 | 46.23 | ↑$0.00 (0.00%) | 46.23 | 46.23 | 26 |
| 2023-03-29 | 45.76 | 45.75 | ↓$0.01 (-0.01%) | 45.75 | 45.76 | 233 |
| 2023-03-28 | 45.82 | 45.90 | ↑$0.08 (0.17%) | 45.82 | 46.08 | 1.98K |
| 2023-03-27 | 45.99 | 45.93 | ↓$0.05 (-0.12%) | 45.93 | 45.99 | 1.11K |
| 2023-03-24 | 45.58 | 45.59 | ↑$0.01 (0.02%) | 45.58 | 45.59 | 1.42K |
| 2023-03-23 | 45.96 | 45.96 | ↓$0.01 (-0.02%) | 45.96 | 45.96 | 243 |
| 2023-03-22 | 45.76 | 46.03 | ↑$0.27 (0.59%) | 45.76 | 46.11 | 1.46K |
| 2023-03-21 | 45.74 | 45.73 | ↓$0.00 (0.00%) | 45.73 | 45.74 | 857 |
| 2023-03-20 | 44.37 | 44.99 | ↑$0.62 (1.40%) | 44.37 | 44.99 | 0.95K |
| 2023-03-17 | 45.59 | 45.62 | ↑$0.03 (0.08%) | 45.59 | 45.62 | 414 |
| 2023-03-16 | 46.39 | 46.38 | ↓$0.01 (-0.03%) | 46.11 | 46.46 | 5.04K |
| 2023-03-15 | 46.91 | 46.33 | ↓$0.58 (-1.25%) | 46.33 | 46.91 | 1.52K |
| 2023-03-14 | 47.18 | 47.42 | ↑$0.23 (0.50%) | 47.10 | 47.42 | 2.34K |
| 2023-03-13 | 47.39 | 47.11 | ↓$0.28 (-0.59%) | 47.11 | 47.39 | 725 |
| 2023-03-10 | 49.10 | 48.37 | ↓$0.73 (-1.49%) | 48.37 | 49.10 | 14.36K |
| 2023-03-09 | 49.43 | 49.04 | ↓$0.39 (-0.79%) | 49.04 | 49.43 | 1.97K |
| 2023-03-08 | 49.55 | 49.47 | ↓$0.08 (-0.16%) | 49.47 | 49.56 | 1.36K |
| 2023-03-07 | 49.58 | 49.42 | ↓$0.16 (-0.32%) | 49.42 | 49.58 | 2.75K |
| 2023-03-06 | 49.65 | 49.64 | ↓$0.01 (-0.03%) | 49.64 | 49.65 | 1.46K |
| 2023-03-03 | 49.47 | 49.57 | ↑$0.10 (0.21%) | 49.47 | 49.57 | 308 |
| 2023-03-02 | 49.44 | 49.45 | ↑$0.00 (0.01%) | 49.43 | 49.45 | 3.20K |
| 2023-03-01 | 49.62 | 49.59 | ↓$0.03 (-0.06%) | 49.59 | 49.62 | 1.07K |
| 2023-02-28 | 49.90 | 49.87 | ↓$0.03 (-0.06%) | 49.87 | 49.90 | 332 |
| 2023-02-27 | 49.88 | 49.88 | ↑$0.00 (0.00%) | 49.88 | 49.88 | 55 |
| 2023-02-24 | 49.80 | 49.80 | ↓$0.00 (0.00%) | 49.74 | 49.80 | 734 |
| 2023-02-23 | 49.61 | 49.90 | ↑$0.29 (0.58%) | 49.61 | 49.90 | 3.71K |
| 2023-02-22 | 49.66 | 49.71 | ↑$0.05 (0.10%) | 49.61 | 49.82 | 2.62K |
| 2023-02-21 | 49.91 | 49.80 | ↓$0.11 (-0.22%) | 49.80 | 49.93 | 5.85K |
| 2023-02-17 | 50.04 | 50.06 | ↑$0.02 (0.04%) | 50.02 | 50.07 | 5.76K |
| 2023-02-16 | 50.30 | 50.29 | ↓$0.01 (-0.02%) | 50.29 | 50.30 | 169 |
Create an account or log in to view more rows.
No comments yet. Be the first.