PIMCO Preferred and Capital Securities Active ETF (PRFD)
NYSEARCA: PRFD · Real-Time Price · USD
49.78
+0.08 (0.16%)
At close: May 9, 2025, 4:00 PM
49.78
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
PRFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 49.57 | 49.82 | 49.57 | 49.78 | 49.78 | 0.15% | 7,524 |
| May 8, 2025 | 49.51 | 49.74 | 49.51 | 49.71 | 49.71 | 0.03% | 2,447 |
| May 7, 2025 | 49.70 | 49.73 | 49.63 | 49.69 | 49.69 | 0.31% | 16,271 |
| May 6, 2025 | 49.50 | 49.61 | 49.45 | 49.54 | 49.54 | 0.04% | 4,644 |
| May 5, 2025 | 49.87 | 49.87 | 49.47 | 49.52 | 49.52 | 0.10% | 3,329 |
| May 2, 2025 | 49.51 | 49.53 | 49.47 | 49.47 | 49.47 | -0.09% | 5,678 |
| May 1, 2025 | 49.55 | 49.59 | 49.46 | 49.52 | 49.52 | -0.59% | 2,447 |
| Apr 30, 2025 | 49.83 | 49.83 | 49.79 | 49.81 | 49.57 | -0.10% | 2,387 |
| Apr 29, 2025 | 49.88 | 49.89 | 49.84 | 49.86 | 49.62 | 0.04% | 2,788 |
| Apr 28, 2025 | 49.84 | 49.87 | 49.74 | 49.84 | 49.60 | 0.08% | 5,448 |
| Apr 25, 2025 | 49.72 | 49.80 | 49.68 | 49.80 | 49.56 | 0.36% | 5,494 |
| Apr 24, 2025 | 49.55 | 49.67 | 49.53 | 49.62 | 49.38 | 0.28% | 8,923 |
| Apr 23, 2025 | 49.51 | 49.63 | 49.35 | 49.48 | 49.24 | 0.63% | 9,697 |
| Apr 22, 2025 | 49.13 | 49.18 | 49.07 | 49.17 | 48.93 | 0.18% | 3,427 |
| Apr 21, 2025 | 49.25 | 49.25 | 49.02 | 49.08 | 48.85 | -0.15% | 8,999 |
| Apr 17, 2025 | 49.24 | 49.25 | 49.07 | 49.16 | 48.92 | 0.11% | 3,315 |
| Apr 16, 2025 | 48.94 | 49.19 | 48.94 | 49.11 | 48.87 | 0.18% | 4,268 |
| Apr 15, 2025 | 49.08 | 49.22 | 48.94 | 49.02 | 48.78 | -0.21% | 17,612 |
| Apr 14, 2025 | 49.15 | 49.15 | 48.98 | 49.12 | 48.88 | 0.56% | 8,668 |
| Apr 11, 2025 | 48.81 | 48.92 | 48.75 | 48.85 | 48.61 | -0.13% | 25,977 |
| Apr 10, 2025 | 49.13 | 49.14 | 48.91 | 48.91 | 48.67 | 0.20% | 9,753 |
| Apr 9, 2025 | 48.17 | 53.00 | 48.01 | 48.81 | 48.58 | -0.25% | 40,319 |
| Apr 8, 2025 | 49.09 | 49.18 | 48.93 | 48.93 | 48.69 | -0.37% | 4,173 |
| Apr 7, 2025 | 49.41 | 49.41 | 48.94 | 49.11 | 48.87 | -1.37% | 9,413 |
| Apr 4, 2025 | 49.77 | 49.98 | 49.68 | 49.79 | 49.55 | -0.83% | 7,683 |
| Apr 3, 2025 | 50.31 | 50.31 | 50.20 | 50.21 | 49.97 | -0.39% | 8,694 |
| Apr 2, 2025 | 50.46 | 50.46 | 50.33 | 50.41 | 50.16 | -0.10% | 9,773 |
| Apr 1, 2025 | 50.40 | 50.50 | 50.37 | 50.46 | 50.21 | -0.20% | 128,018 |
| Mar 31, 2025 | 50.50 | 50.60 | 50.48 | 50.56 | 50.07 | -0.10% | 134,711 |
| Mar 28, 2025 | 50.62 | 50.65 | 50.54 | 50.61 | 50.13 | 0.15% | 2,292 |
| Mar 27, 2025 | 50.56 | 50.59 | 50.45 | 50.53 | 50.05 | -0.17% | 6,308 |
| Mar 26, 2025 | 50.57 | 50.69 | 50.57 | 50.62 | 50.14 | -0.11% | 3,598 |
| Mar 25, 2025 | 50.69 | 50.72 | 50.64 | 50.68 | 50.19 | 0.07% | 11,863 |
| Mar 24, 2025 | 50.67 | 50.70 | 50.58 | 50.64 | 50.16 | -0.08% | 2,654 |
| Mar 21, 2025 | 50.70 | 50.76 | 50.63 | 50.68 | 50.20 | -0.08% | 3,731 |
| Mar 20, 2025 | 50.95 | 50.95 | 50.67 | 50.72 | 50.24 | 0.14% | 9,332 |
| Mar 19, 2025 | 50.65 | 50.66 | 50.56 | 50.65 | 50.17 | 0.11% | 4,153 |
| Mar 18, 2025 | 50.55 | 50.62 | 50.55 | 50.60 | 50.11 | 0.13% | 1,896 |
| Mar 17, 2025 | 50.51 | 50.58 | 50.47 | 50.53 | 50.05 | 0.22% | 6,077 |
| Mar 14, 2025 | 50.41 | 50.46 | 50.32 | 50.42 | 49.94 | -0.05% | 15,465 |
| Mar 13, 2025 | 50.44 | 50.53 | 50.37 | 50.45 | 49.96 | -0.15% | 4,934 |
| Mar 12, 2025 | 50.87 | 50.87 | 50.47 | 50.52 | 50.04 | - | 8,958 |
| Mar 11, 2025 | 50.67 | 50.68 | 50.50 | 50.52 | 50.04 | -0.40% | 6,771 |
| Mar 10, 2025 | 50.73 | 50.79 | 50.68 | 50.72 | 50.24 | 0.16% | 61,282 |
| Mar 7, 2025 | 50.73 | 50.76 | 50.56 | 50.64 | 50.15 | -0.14% | 6,488 |
| Mar 6, 2025 | 50.56 | 50.71 | 50.56 | 50.71 | 50.23 | 0.01% | 3,617 |
| Mar 5, 2025 | 50.78 | 50.79 | 50.60 | 50.71 | 50.22 | -0.06% | 31,202 |
| Mar 4, 2025 | 50.83 | 50.83 | 50.69 | 50.74 | 50.25 | -0.22% | 5,160 |
| Mar 3, 2025 | 50.84 | 50.92 | 50.77 | 50.85 | 50.36 | -0.31% | 3,179 |
| Feb 28, 2025 | 51.02 | 51.06 | 51.00 | 51.01 | 50.28 | -0.05% | 4,383 |