Advertisement
U.S. markets closed

AAM Low Duration Preferred and Income Securities ETF (PFLD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend10W9M
21.04-0.02 (-0.09%)
At close: 04:00PM EST
Advertisement
Time Period:
Nov 23, 2023 - Nov 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202421.0921.0921.0021.0421.04135,100
Nov 21, 202420.9821.0620.9121.0621.06126,600
Nov 20, 202420.9920.9920.9020.9720.97148,300
Nov 19, 202420.9221.0320.9221.0021.0068,500
Nov 18, 202421.0621.0820.9821.0421.04121,400
Nov 15, 202421.0621.0921.0021.0621.06120,700
Nov 14, 202421.0921.1420.9921.0521.0589,500
Nov 13, 202421.1821.1821.0421.1221.1297,100
Nov 12, 202421.1721.1921.0321.0921.09201,700
Nov 11, 202421.2121.2521.1221.1521.1553,200
Nov 08, 202421.1921.2821.1821.2621.2684,000
Nov 07, 202421.1121.2221.0921.2221.22189,300
Nov 06, 202421.1521.1721.0421.1621.16108,600
Nov 05, 202421.1121.2121.0621.2121.21115,000
Nov 04, 202421.1121.1421.0321.1321.1389,500
Nov 01, 202421.2221.2221.0221.0921.09120,500
Oct 31, 202421.1421.1621.0121.1621.16208,700
Oct 30, 202421.1721.1721.0821.1421.1494,900
Oct 30, 20240.1 Dividend
Oct 29, 202421.1921.2121.0821.2121.11152,300
Oct 28, 202421.2621.2621.1321.2121.1172,100
Oct 25, 202421.2421.2521.1621.2121.1176,900
Oct 24, 202421.1721.2221.0921.2121.11112,700
Oct 23, 202421.2421.2421.0721.1721.07176,900
Oct 22, 202421.2221.2521.1321.2521.15152,000
Oct 21, 202421.2321.2521.0921.1821.08117,200
Oct 18, 202421.3621.3621.2521.3021.2074,400
Oct 17, 202421.2821.3221.2521.3221.22141,000
Oct 16, 202421.3221.3421.2621.3321.23182,200
Oct 15, 202421.2621.3321.2021.3021.2069,900
Oct 14, 202421.1721.2321.0821.2221.1266,700
Oct 11, 202421.0821.1721.0121.1721.0793,700
Oct 10, 202421.1021.1021.0021.0920.99145,600
Oct 09, 202421.1521.1521.0521.1121.0190,200
Oct 08, 202421.0621.1120.9821.1121.01160,700
Oct 07, 202421.1121.1120.9721.0220.92141,600
Oct 04, 202421.2321.2321.0821.1321.0386,800
Oct 03, 202421.2021.2221.1221.1921.09119,600
Oct 02, 202421.2621.2621.1021.2021.10247,200
Oct 01, 202421.1521.1821.0321.1721.07146,200
Sep 30, 202421.3221.3221.0821.1821.08147,500
Sep 27, 202421.3121.3121.1821.2621.16117,500
Sep 27, 20240.12 Dividend
Sep 26, 202421.4421.4421.3021.3921.17114,900
Sep 25, 202421.4421.4421.3621.3821.16159,300
Sep 24, 202421.4321.4321.3521.4121.19145,800
Sep 23, 202421.4921.4921.3621.4121.19160,800
Sep 20, 202421.3721.4921.3521.4221.20207,800
Sep 19, 202421.3921.4221.3521.4221.20379,500
Sep 18, 202421.3921.4121.2621.3721.15123,000
Sep 17, 202421.3221.3921.2721.3321.11144,000
Sep 16, 202421.2721.3521.2721.3521.13218,600
Sep 13, 202421.2721.2821.1821.2821.0689,600
Sep 12, 202421.1621.2321.1021.2321.01103,300
Sep 11, 202421.1321.1821.0521.1820.9675,000
Sep 10, 202421.1521.1621.0621.1520.93104,400
Sep 09, 202421.1121.1321.0021.1020.88173,300
Sep 06, 202421.0721.0720.9521.0320.81507,300
Sep 05, 202420.9821.0320.9421.0320.81195,100
Sep 04, 202420.9021.0020.9021.0020.78111,900
Sep 03, 202420.9520.9520.8520.9320.71132,200
Aug 30, 202421.0521.0620.9020.9720.7591,900
Aug 29, 202421.0921.0920.9921.0420.82158,800
Aug 29, 20240.12 Dividend
Aug 28, 202421.1521.1621.1021.1420.80148,100
Aug 27, 202421.1321.1521.0821.1320.7995,700
Aug 26, 202421.2221.2221.1021.1320.7990,100
Aug 23, 202421.1921.1921.0721.1520.8187,400
Aug 22, 202421.1021.1121.0021.1020.76124,800
Aug 21, 202420.9921.0720.9421.0720.73143,800
Aug 20, 202420.9820.9820.9120.9520.6297,400
Aug 19, 202421.0821.0820.9020.9320.60119,700
Aug 16, 202420.8120.9220.8020.9220.5969,500
Aug 15, 202420.8720.8720.7420.8420.51143,200
Aug 14, 202420.9220.9220.8420.8820.5593,700
Aug 13, 202420.8220.8720.7620.8720.54109,300
Aug 12, 202420.9220.9220.7520.7820.4581,000
Aug 09, 202421.0321.0320.8920.9620.6370,300
Aug 08, 202420.7920.9620.7920.9520.6246,500
Aug 07, 202420.9120.9220.8120.9220.59127,800
Aug 06, 202420.8020.8820.7120.8620.53131,900
Aug 05, 202420.7120.8020.5720.7320.4079,000
Aug 02, 202421.0421.0520.8921.0220.6958,900
Aug 01, 202421.0021.0220.9321.0120.68136,600
Jul 31, 202421.0421.0420.9320.9620.6388,600
Jul 30, 202421.1221.1220.9320.9820.65184,700
Jul 30, 20240.12 Dividend
Jul 29, 202421.2221.2221.0621.1220.6783,800
Jul 26, 202421.2021.2021.1021.1620.7083,500
Jul 25, 202421.1321.1621.0421.1320.68154,900
Jul 24, 202421.1821.1821.0221.1020.65189,400
Jul 23, 202421.2321.2321.1221.1720.71116,700
Jul 22, 202421.1521.2221.0921.1920.7381,600
Jul 19, 202421.1421.1821.1121.1720.7146,600
Jul 18, 202421.2621.2621.1421.1820.72181,300
Jul 17, 202421.2221.2321.1321.2220.7673,100
Jul 16, 202421.2421.2421.1721.2220.76128,000
Jul 15, 202421.2721.2721.1521.2220.7662,100
Jul 12, 202421.2621.2621.1521.1920.73128,900
Jul 11, 202421.1321.1921.0921.1920.73103,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...