PIMCO Preferred and Cp Sec Act Exc-Trd (PRFD)
49.62
+0.07
(+0.14%)
USD |
NYSEARCA |
May 20, 16:00
49.62
0.00 (0.00%)
After-Hours: 20:00
PRFD Price: 49.62 for May 20, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 49.48 | 49.57 | 49.48 | 49.55 | 6156.00 |
May 16, 2024 | 49.43 | 49.55 | 49.40 | 49.54 | 8519.00 |
May 15, 2024 | 49.34 | 49.47 | 49.32 | 49.47 | 3337.00 |
May 14, 2024 | 49.28 | 49.28 | 49.26 | 49.26 | 2636.00 |
May 13, 2024 | 49.14 | 49.27 | 49.14 | 49.19 | 16917.00 |
May 10, 2024 | 49.21 | 49.21 | 49.08 | 49.14 | 3334.00 |
May 09, 2024 | 49.19 | 49.23 | 49.11 | 49.23 | 2807.00 |
May 08, 2024 | 49.15 | 49.19 | 49.05 | 49.12 | 26007.00 |
May 07, 2024 | 49.23 | 49.23 | 49.09 | 49.16 | 2841.00 |
May 06, 2024 | 48.93 | 49.06 | 48.93 | 49.06 | 3672.00 |
May 03, 2024 | 48.78 | 48.93 | 48.77 | 48.93 | 2550.00 |
May 02, 2024 | 48.60 | 48.68 | 48.52 | 48.68 | 3333.00 |
May 01, 2024 | 48.44 | 48.51 | 48.38 | 48.38 | 2565.00 |
Apr 30, 2024 | 48.57 | 48.63 | 48.51 | 48.56 | 1685.00 |
Apr 29, 2024 | 48.62 | 48.68 | 48.58 | 48.67 | 10045.00 |
Apr 26, 2024 | 48.48 | 48.51 | 48.45 | 48.50 | 6717.00 |
Apr 25, 2024 | 48.38 | 48.43 | 48.36 | 48.43 | 1783.00 |
Apr 24, 2024 | 48.56 | 48.57 | 48.43 | 48.50 | 4178.00 |
Apr 23, 2024 | 48.50 | 48.59 | 48.50 | 48.54 | 2759.00 |
Apr 22, 2024 | 48.44 | 48.46 | 48.38 | 48.46 | 4178.00 |
Apr 19, 2024 | 48.41 | 48.43 | 48.30 | 48.40 | 110912.0 |
Apr 18, 2024 | 48.32 | 48.40 | 48.30 | 48.37 | 3416.00 |
Apr 17, 2024 | 48.41 | 48.44 | 48.36 | 48.36 | 7246.00 |
Apr 16, 2024 | 48.32 | 48.38 | 48.20 | 48.33 | 3943.00 |
Apr 15, 2024 | 48.53 | 48.58 | 48.45 | 48.50 | 3079.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
44.06
Minimum
Oct 20 2023
51.31
Maximum
Feb 02 2023
47.47
Average
47.04
Median