PIMCO Preferred And Capital Securities Active Exchange-Traded Fund (PRFD) Historical Stock Data
51.17 ↑0.02 (0.04%)
As of August 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PRFD is up 0.11% a day on average. There have been 21 days where PIMCO Preferred And Capital Securities Active Exchange-Traded Fund closed green and 9 days where PRFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 51.13 | 51.17 | ↑$0.04 (0.08%) | 51.13 | 51.20 | 3.38K |
| 2024-09-12 | 51.04 | 51.15 | ↑$0.11 (0.21%) | 51.04 | 51.15 | 2.92K |
| 2024-09-11 | 51.06 | 51.02 | ↓$0.04 (-0.08%) | 51.01 | 51.09 | 4.85K |
| 2024-09-10 | 51.11 | 51.10 | ↓$0.01 (-0.02%) | 51.10 | 51.13 | 5.33K |
| 2024-09-09 | 51.02 | 51.10 | ↑$0.08 (0.16%) | 50.94 | 51.10 | 6.22K |
| 2024-09-06 | 51.00 | 50.96 | ↓$0.04 (-0.08%) | 50.94 | 51.00 | 1.30K |
| 2024-09-05 | 50.88 | 50.91 | ↑$0.03 (0.07%) | 50.85 | 50.97 | 21.03K |
| 2024-09-04 | 50.73 | 50.82 | ↑$0.09 (0.18%) | 50.73 | 50.82 | 8.26K |
| 2024-09-03 | 50.77 | 50.78 | ↑$0.01 (0.01%) | 50.70 | 50.83 | 2.70K |
| 2024-08-30 | 50.95 | 50.97 | ↑$0.02 (0.04%) | 50.94 | 50.98 | 3.13K |
| 2024-08-29 | 50.95 | 50.96 | ↑$0.01 (0.02%) | 50.92 | 50.97 | 6.25K |
| 2024-08-28 | 50.95 | 50.98 | ↑$0.03 (0.06%) | 50.95 | 50.98 | 1.27K |
| 2024-08-27 | 50.94 | 50.95 | ↑$0.01 (0.02%) | 50.92 | 50.99 | 5.36K |
| 2024-08-26 | 51.53 | 50.93 | ↓$0.60 (-1.16%) | 50.89 | 51.53 | 3.06K |
| 2024-08-23 | 50.73 | 50.83 | ↑$0.10 (0.19%) | 50.73 | 50.84 | 1.99K |
| 2024-08-21 | 50.71 | 50.71 | ↓$0.01 (-0.01%) | 50.70 | 50.75 | 4.43K |
| 2024-08-20 | 50.64 | 50.65 | ↑$0.01 (0.01%) | 50.63 | 50.69 | 3.67K |
| 2024-08-19 | 50.50 | 50.57 | ↑$0.07 (0.13%) | 50.50 | 50.60 | 3.09K |
| 2024-08-16 | 50.75 | 50.47 | ↓$0.28 (-0.55%) | 50.45 | 50.75 | 1.57K |
| 2024-08-15 | 50.26 | 50.35 | ↑$0.09 (0.17%) | 50.26 | 50.40 | 2.15K |
| 2024-08-14 | 50.20 | 50.26 | ↑$0.06 (0.13%) | 50.20 | 50.27 | 1.72K |
| 2024-08-13 | 49.22 | 50.14 | ↑$0.91 (1.86%) | 49.22 | 50.15 | 2.75K |
| 2024-08-12 | 50.04 | 50.03 | ↓$0.01 (-0.02%) | 50.00 | 50.10 | 3.18K |
| 2024-08-09 | 49.99 | 50.07 | ↑$0.08 (0.16%) | 49.97 | 50.07 | 3K |
| 2024-08-08 | 49.88 | 49.90 | ↑$0.02 (0.05%) | 49.81 | 49.92 | 2.38K |
| 2024-08-07 | 49.87 | 49.80 | ↓$0.07 (-0.13%) | 49.80 | 49.94 | 32.52K |
| 2024-08-06 | 49.88 | 49.82 | ↓$0.07 (-0.13%) | 49.81 | 49.90 | 2.79K |
| 2024-08-05 | 49.71 | 49.80 | ↑$0.09 (0.17%) | 49.71 | 49.88 | 5.62K |
| 2024-08-02 | 49.29 | 50.10 | ↑$0.81 (1.63%) | 49.29 | 50.11 | 3.19K |
| 2024-08-01 | 50.12 | 50.13 | ↑$0.01 (0.02%) | 50.09 | 50.18 | 2.41K |
Create an account or log in to view more rows.
$PRFD how much did you make this past week?
$PRFD added more calls on that drop
$PRFD I still don’t wanna buy it
$PRFD might see a whole 1% green
$PRFD hmm...
$PRFD I’m selling y’all have fun bag holding
$PRFD down hard at open