PIMCO Preferred and Capital Securities Active ETF (PRFD)
NYSEARCA: PRFD · Real-Time Price · USD
50.26
+0.04 (0.07%)
Jun 5, 2025, 4:00 PM - Market closed
PRFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 50.29 | 50.31 | 50.21 | 50.26 | 50.26 | 0.08% | 7,475 |
| Jun 4, 2025 | 50.34 | 50.34 | 50.14 | 50.22 | 50.22 | 0.51% | 4,820 |
| Jun 3, 2025 | 50.04 | 50.06 | 49.96 | 49.96 | 49.96 | -0.03% | 3,163 |
| Jun 2, 2025 | 49.93 | 49.99 | 49.91 | 49.98 | 49.98 | -0.57% | 8,630 |
| May 30, 2025 | 50.16 | 50.26 | 50.15 | 50.26 | 50.02 | 0.12% | 3,636 |
| May 29, 2025 | 49.94 | 50.20 | 49.94 | 50.20 | 49.96 | 0.25% | 6,545 |
| May 28, 2025 | 50.12 | 50.13 | 50.05 | 50.08 | 49.84 | 0.03% | 7,443 |
| May 27, 2025 | 50.01 | 50.07 | 49.96 | 50.06 | 49.82 | 0.39% | 21,700 |
| May 23, 2025 | 50.19 | 50.19 | 49.80 | 49.87 | 49.63 | 0.01% | 7,139 |
| May 22, 2025 | 49.75 | 49.90 | 49.62 | 49.86 | 49.62 | - | 9,902 |
| May 21, 2025 | 49.94 | 50.02 | 49.86 | 49.86 | 49.62 | -0.36% | 9,026 |
| May 20, 2025 | 50.11 | 50.11 | 50.02 | 50.04 | 49.80 | -0.08% | 3,956 |
| May 19, 2025 | 50.02 | 50.08 | 50.02 | 50.08 | 49.84 | -0.09% | 2,730 |
| May 16, 2025 | 50.09 | 50.17 | 50.09 | 50.13 | 49.89 | 0.21% | 4,131 |
| May 15, 2025 | 49.92 | 50.03 | 49.92 | 50.02 | 49.78 | 0.14% | 3,402 |
| May 14, 2025 | 50.03 | 50.03 | 49.94 | 49.95 | 49.71 | -0.04% | 3,583 |
| May 13, 2025 | 50.00 | 50.02 | 49.92 | 49.97 | 49.73 | 0.16% | 4,360 |
| May 12, 2025 | 49.84 | 49.96 | 49.84 | 49.89 | 49.65 | 0.22% | 31,697 |
| May 9, 2025 | 49.57 | 49.82 | 49.57 | 49.78 | 49.54 | 0.15% | 7,524 |
| May 8, 2025 | 49.51 | 49.74 | 49.51 | 49.71 | 49.47 | 0.03% | 2,447 |
| May 7, 2025 | 49.70 | 49.73 | 49.63 | 49.69 | 49.45 | 0.31% | 16,271 |
| May 6, 2025 | 49.50 | 49.61 | 49.45 | 49.54 | 49.30 | 0.04% | 4,644 |
| May 5, 2025 | 49.87 | 49.87 | 49.47 | 49.52 | 49.28 | 0.10% | 3,329 |
| May 2, 2025 | 49.51 | 49.53 | 49.47 | 49.47 | 49.24 | -0.09% | 5,678 |
| May 1, 2025 | 49.55 | 49.59 | 49.46 | 49.52 | 49.28 | -0.59% | 2,447 |
| Apr 30, 2025 | 49.83 | 49.83 | 49.79 | 49.81 | 49.33 | -0.10% | 2,387 |
| Apr 29, 2025 | 49.88 | 49.89 | 49.84 | 49.86 | 49.38 | 0.04% | 2,788 |
| Apr 28, 2025 | 49.84 | 49.87 | 49.74 | 49.84 | 49.36 | 0.08% | 5,448 |
| Apr 25, 2025 | 49.72 | 49.80 | 49.68 | 49.80 | 49.32 | 0.36% | 5,494 |
| Apr 24, 2025 | 49.55 | 49.67 | 49.53 | 49.62 | 49.15 | 0.28% | 8,923 |
| Apr 23, 2025 | 49.51 | 49.63 | 49.35 | 49.48 | 49.01 | 0.63% | 9,697 |
| Apr 22, 2025 | 49.13 | 49.18 | 49.07 | 49.17 | 48.70 | 0.18% | 3,427 |
| Apr 21, 2025 | 49.25 | 49.25 | 49.02 | 49.08 | 48.61 | -0.15% | 8,999 |
| Apr 17, 2025 | 49.24 | 49.25 | 49.07 | 49.16 | 48.69 | 0.11% | 3,315 |
| Apr 16, 2025 | 48.94 | 49.19 | 48.94 | 49.11 | 48.64 | 0.18% | 4,268 |
| Apr 15, 2025 | 49.08 | 49.22 | 48.94 | 49.02 | 48.55 | -0.21% | 17,612 |
| Apr 14, 2025 | 49.15 | 49.15 | 48.98 | 49.12 | 48.65 | 0.56% | 8,668 |
| Apr 11, 2025 | 48.81 | 48.92 | 48.75 | 48.85 | 48.38 | -0.13% | 25,977 |
| Apr 10, 2025 | 49.13 | 49.14 | 48.91 | 48.91 | 48.44 | 0.20% | 9,753 |
| Apr 9, 2025 | 48.17 | 53.00 | 48.01 | 48.81 | 48.34 | -0.25% | 40,319 |
| Apr 8, 2025 | 49.09 | 49.18 | 48.93 | 48.93 | 48.46 | -0.37% | 4,173 |
| Apr 7, 2025 | 49.41 | 49.41 | 48.94 | 49.11 | 48.64 | -1.37% | 9,413 |
| Apr 4, 2025 | 49.77 | 49.98 | 49.68 | 49.79 | 49.31 | -0.83% | 7,683 |
| Apr 3, 2025 | 50.31 | 50.31 | 50.20 | 50.21 | 49.73 | -0.39% | 8,694 |
| Apr 2, 2025 | 50.46 | 50.46 | 50.33 | 50.41 | 49.92 | -0.10% | 9,773 |
| Apr 1, 2025 | 50.40 | 50.50 | 50.37 | 50.46 | 49.97 | -0.20% | 128,018 |
| Mar 31, 2025 | 50.50 | 50.60 | 50.48 | 50.56 | 49.83 | -0.10% | 134,711 |
| Mar 28, 2025 | 50.62 | 50.65 | 50.54 | 50.61 | 49.89 | 0.15% | 2,292 |
| Mar 27, 2025 | 50.56 | 50.59 | 50.45 | 50.53 | 49.81 | -0.17% | 6,308 |
| Mar 26, 2025 | 50.57 | 50.69 | 50.57 | 50.62 | 49.90 | -0.11% | 3,598 |