PIMCO Preferred and Capital Securities Active ETF (PRFD)
NYSEARCA: PRFD · Real-Time Price · USD
49.16
+0.05 (0.10%)
Apr 17, 2025, 4:00 PM EDT - Market closed
PRFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 49.24 | 49.25 | 49.07 | 49.16 | 49.16 | 0.11% | 3,315 |
| Apr 16, 2025 | 48.94 | 49.19 | 48.94 | 49.11 | 49.11 | 0.18% | 4,268 |
| Apr 15, 2025 | 49.08 | 49.22 | 48.94 | 49.02 | 49.02 | -0.21% | 17,612 |
| Apr 14, 2025 | 49.15 | 49.15 | 48.98 | 49.12 | 49.12 | 0.56% | 8,668 |
| Apr 11, 2025 | 48.81 | 48.92 | 48.75 | 48.85 | 48.85 | -0.13% | 25,977 |
| Apr 10, 2025 | 49.13 | 49.14 | 48.91 | 48.91 | 48.91 | 0.20% | 9,753 |
| Apr 9, 2025 | 48.17 | 53.00 | 48.01 | 48.81 | 48.81 | -0.25% | 40,319 |
| Apr 8, 2025 | 49.09 | 49.18 | 48.93 | 48.93 | 48.93 | -0.37% | 4,173 |
| Apr 7, 2025 | 49.41 | 49.41 | 48.94 | 49.11 | 49.11 | -1.37% | 9,413 |
| Apr 4, 2025 | 49.77 | 49.98 | 49.68 | 49.79 | 49.79 | -0.83% | 7,683 |
| Apr 3, 2025 | 50.31 | 50.31 | 50.20 | 50.21 | 50.21 | -0.39% | 8,694 |
| Apr 2, 2025 | 50.46 | 50.46 | 50.33 | 50.41 | 50.41 | -0.10% | 9,773 |
| Apr 1, 2025 | 50.40 | 50.50 | 50.37 | 50.46 | 50.46 | -0.20% | 128,018 |
| Mar 31, 2025 | 50.50 | 50.60 | 50.48 | 50.56 | 50.32 | -0.10% | 134,711 |
| Mar 28, 2025 | 50.62 | 50.65 | 50.54 | 50.61 | 50.37 | 0.15% | 2,292 |
| Mar 27, 2025 | 50.56 | 50.59 | 50.45 | 50.53 | 50.29 | -0.17% | 6,308 |
| Mar 26, 2025 | 50.57 | 50.69 | 50.57 | 50.62 | 50.38 | -0.11% | 3,598 |
| Mar 25, 2025 | 50.69 | 50.72 | 50.64 | 50.68 | 50.44 | 0.07% | 11,863 |
| Mar 24, 2025 | 50.67 | 50.70 | 50.58 | 50.64 | 50.40 | -0.08% | 2,654 |
| Mar 21, 2025 | 50.70 | 50.76 | 50.63 | 50.68 | 50.44 | -0.08% | 3,731 |
| Mar 20, 2025 | 50.95 | 50.95 | 50.67 | 50.72 | 50.48 | 0.14% | 9,332 |
| Mar 19, 2025 | 50.65 | 50.66 | 50.56 | 50.65 | 50.41 | 0.11% | 4,153 |
| Mar 18, 2025 | 50.55 | 50.62 | 50.55 | 50.60 | 50.36 | 0.13% | 1,896 |
| Mar 17, 2025 | 50.51 | 50.58 | 50.47 | 50.53 | 50.29 | 0.22% | 6,077 |
| Mar 14, 2025 | 50.41 | 50.46 | 50.32 | 50.42 | 50.18 | -0.05% | 15,465 |
| Mar 13, 2025 | 50.44 | 50.53 | 50.37 | 50.45 | 50.21 | -0.15% | 4,934 |
| Mar 12, 2025 | 50.87 | 50.87 | 50.47 | 50.52 | 50.28 | - | 8,958 |
| Mar 11, 2025 | 50.67 | 50.68 | 50.50 | 50.52 | 50.28 | -0.40% | 6,771 |
| Mar 10, 2025 | 50.73 | 50.79 | 50.68 | 50.72 | 50.48 | 0.16% | 61,282 |
| Mar 7, 2025 | 50.73 | 50.76 | 50.56 | 50.64 | 50.40 | -0.14% | 6,488 |
| Mar 6, 2025 | 50.56 | 50.71 | 50.56 | 50.71 | 50.47 | 0.01% | 3,617 |
| Mar 5, 2025 | 50.78 | 50.79 | 50.60 | 50.71 | 50.47 | -0.06% | 31,202 |
| Mar 4, 2025 | 50.83 | 50.83 | 50.69 | 50.74 | 50.50 | -0.22% | 5,160 |
| Mar 3, 2025 | 50.84 | 50.92 | 50.77 | 50.85 | 50.60 | -0.31% | 3,179 |
| Feb 28, 2025 | 51.02 | 51.06 | 51.00 | 51.01 | 50.53 | -0.05% | 4,383 |
| Feb 27, 2025 | 50.97 | 51.06 | 50.94 | 51.03 | 50.55 | 0.02% | 2,484 |
| Feb 26, 2025 | 51.00 | 51.02 | 50.90 | 51.02 | 50.54 | 0.15% | 3,060 |
| Feb 25, 2025 | 50.94 | 51.02 | 50.87 | 50.95 | 50.47 | 0.22% | 3,377 |
| Feb 24, 2025 | 51.02 | 51.02 | 50.74 | 50.84 | 50.36 | 0.03% | 9,125 |
| Feb 21, 2025 | 50.74 | 50.89 | 50.73 | 50.82 | 50.34 | 0.16% | 2,771 |
| Feb 20, 2025 | 50.67 | 50.80 | 50.67 | 50.74 | 50.26 | 0.02% | 7,481 |
| Feb 19, 2025 | 50.72 | 50.78 | 50.64 | 50.73 | 50.25 | -0.05% | 7,421 |
| Feb 18, 2025 | 51.09 | 51.09 | 50.69 | 50.75 | 50.27 | - | 9,138 |
| Feb 14, 2025 | 50.73 | 50.80 | 50.73 | 50.75 | 50.27 | 0.23% | 9,527 |
| Feb 13, 2025 | 50.57 | 50.64 | 50.54 | 50.64 | 50.16 | 0.33% | 4,539 |
| Feb 12, 2025 | 50.66 | 50.66 | 50.32 | 50.47 | 50.00 | -0.16% | 14,783 |
| Feb 11, 2025 | 50.63 | 50.63 | 50.46 | 50.55 | 50.07 | -0.02% | 10,304 |
| Feb 10, 2025 | 50.63 | 50.63 | 50.56 | 50.56 | 50.08 | 0.06% | 6,483 |
| Feb 7, 2025 | 50.51 | 50.59 | 50.50 | 50.53 | 50.06 | -0.12% | 3,619 |
| Feb 6, 2025 | 50.55 | 50.65 | 50.55 | 50.59 | 50.12 | 0.09% | 8,543 |