Skip to main content
PIMCO Preferred and Capital Securities Active ETF (PRFD)
NYSEARCA: PRFD · Real-Time Price · USD
50.75
-0.28 (-0.56%)
Oct 31, 2024, 3:52 PM EDT - Market closed

PRFD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202450.9850.9850.7350.7550.75-0.57%34,441
Oct 30, 202451.0851.1550.9651.0451.040.02%3,745
Oct 29, 202450.9651.0650.9551.0351.03-0.12%3,000
Oct 28, 202450.6651.2250.6651.0951.09-0.08%5,025
Oct 25, 202451.1951.2251.0551.1351.130.16%7,333
Oct 24, 202451.0851.1951.0551.0551.05-0.12%22,400
Oct 23, 202451.1551.2351.0351.1151.11-0.18%5,432
Oct 22, 202451.2651.2651.1351.2051.200.02%3,601
Oct 21, 202451.3451.4051.1951.1951.19-0.49%6,746
Oct 18, 202451.4351.4551.3451.4451.440.12%4,200
Oct 17, 202451.4251.4651.3151.3851.38-0.08%106,000
Oct 16, 202451.4651.4851.3151.4251.420.19%4,200
Oct 15, 202451.3151.3751.2551.3251.320.16%52,015
Oct 14, 202451.1351.2451.1351.2451.240.18%4,000
Oct 11, 202451.1151.2351.0451.1551.15-0.04%4,000
Oct 10, 202451.2251.2251.1151.1751.17-0.06%2,800
Oct 9, 202451.2451.2451.1651.2051.200.08%7,830
Oct 8, 202451.1951.2151.1651.1651.16-0.06%7,000
Oct 7, 202451.3251.3251.1151.1951.19-0.19%7,246
Oct 4, 202451.4151.4151.2551.2951.29-0.25%6,800
Oct 3, 202451.5251.5251.3551.4251.42-0.06%5,200
Oct 2, 202451.4551.5351.3751.4551.45-0.10%8,300
Oct 1, 202451.5251.5751.5051.5051.50-0.33%19,500
Sep 30, 202451.7651.7651.6651.6751.42-0.17%12,700
Sep 27, 202451.7651.7851.7051.7651.510.17%3,500
Sep 26, 202451.7051.7251.6751.6751.420.12%2,300
Sep 25, 202451.6751.7051.6151.6151.36-0.17%7,214
Sep 24, 202451.6751.7451.6751.7051.44-7,723
Sep 23, 202451.7051.7151.6651.7051.45-4,331
Sep 20, 202451.6551.7251.6551.7051.440.15%4,412
Sep 19, 202451.5951.6351.5751.6251.370.23%6,128
Sep 18, 202451.4351.5151.4351.5051.250.10%8,903
Sep 17, 202451.4951.4951.4451.4551.200.14%3,600
Sep 16, 202451.2051.3851.2051.3851.130.41%102,327
Sep 13, 202451.1351.2051.1351.1750.920.04%3,400
Sep 12, 202451.0451.1551.0451.1550.900.25%2,922
Sep 11, 202451.0651.0951.0151.0250.77-0.16%4,848
Sep 10, 202451.1151.1351.1051.1050.85-5,333
Sep 9, 202451.0251.1050.9451.1050.850.27%6,216
Sep 6, 202451.0051.0050.9450.9650.710.10%1,300
Sep 5, 202450.8850.9750.8150.9150.670.18%21,027
Sep 4, 202450.7350.8850.7350.8250.570.08%8,300
Sep 3, 202450.7750.8350.7050.7850.53-0.37%2,700
Aug 30, 202450.9551.0250.9450.9750.460.02%3,125
Aug 29, 202450.9550.9750.9250.9650.45-0.04%6,300
Aug 28, 202450.9550.9850.9550.9850.470.06%1,300
Aug 27, 202450.9450.9950.9250.9550.440.04%5,400
Aug 26, 202451.5351.5350.8950.9350.430.20%3,100
Aug 23, 202450.7350.8450.7350.8350.320.26%2,000
Aug 22, 202450.7050.7250.6550.7050.19-0.02%1,414
Aug 21, 202450.7150.7550.6850.7150.200.12%4,431
Aug 20, 202450.6450.6950.5950.6550.140.16%3,700
Aug 19, 202450.5050.6050.5050.5750.070.20%3,100
Aug 16, 202450.7550.7550.4550.4749.970.24%1,600
Aug 15, 202450.2650.4050.2650.3549.850.18%2,200
Aug 14, 202450.2050.2750.2050.2649.760.24%1,718
Aug 13, 202449.2250.1549.2250.1449.640.22%2,745
Aug 12, 202450.0450.1050.0050.0349.53-0.08%3,200
Aug 9, 202449.9950.0749.9750.0749.570.34%3,000
Aug 8, 202449.8849.9249.8149.9049.410.20%2,400
Aug 7, 202449.8749.9549.8049.8049.31-0.04%32,515
Aug 6, 202449.8849.9049.8149.8249.320.04%2,800
Aug 5, 202449.7149.8849.7149.8049.30-0.60%5,620
Aug 2, 202449.2950.1149.2950.1049.60-0.06%3,200
Aug 1, 202450.1250.1850.0950.1349.63-0.26%2,412
Jul 31, 202450.2650.2850.2050.2649.500.20%2,600
Jul 30, 202450.1450.2350.0950.1649.410.08%13,818
Jul 29, 202450.1350.1650.0750.1249.370.16%3,707
Jul 26, 202450.4850.4849.9750.0449.290.10%4,700
Jul 25, 202449.9350.0649.9349.9949.24-3,709
Jul 24, 202450.0250.0949.9249.9949.24-0.28%2,834
Jul 23, 202450.0850.2050.0650.1349.380.06%6,200
Jul 22, 202450.0850.1750.0350.1049.350.06%5,200
Jul 19, 202450.0550.0750.0550.0749.32-0.06%200
Jul 18, 202450.1650.2050.0350.1049.35-0.12%12,300
Jul 17, 202450.1050.1750.0750.1649.410.12%3,303
Jul 16, 202450.1250.1550.0850.1049.360.10%2,344
Jul 15, 202450.1150.1249.9850.0549.30-3,600
Jul 12, 202450.0450.0550.0150.0549.300.12%2,544
Jul 11, 202449.9450.0249.9049.9949.240.34%54,200
Jul 10, 202449.8249.8449.8049.8249.070.22%85,311
Jul 9, 202449.5749.8449.5749.7148.97-0.20%14,100
Jul 8, 202449.7549.8649.7249.8149.070.16%3,307
Jul 5, 202449.7349.7349.7349.7348.990.38%1,135
Jul 3, 202449.5549.6749.5449.5448.800.30%4,500
Jul 2, 202449.3649.5049.3649.3948.65-0.04%5,800
Jul 1, 202449.4249.4349.3449.4148.67-0.46%5,510
Jun 28, 202449.6849.8049.6449.6448.67-0.22%5,122
Jun 27, 202449.6449.7549.6449.7548.780.14%3,048
Jun 26, 202449.7749.7749.6349.6848.71-0.20%2,800
Jun 25, 202449.7649.8049.7549.7848.800.06%2,544
Jun 24, 202449.7749.7849.6749.7548.780.14%6,100
Jun 21, 202449.6149.7449.6149.6848.71-0.12%4,700
Jun 20, 202449.6349.7449.5549.7448.770.38%6,448
Jun 18, 202449.6149.6649.5549.5548.58-0.06%8,318
Jun 17, 202449.5549.5849.4049.5848.610.08%2,941
Jun 14, 202449.5649.6249.5149.5448.57-0.08%2,900
Jun 13, 202449.5649.5849.5049.5848.61-0.04%942
Jun 12, 202449.4749.6049.4149.6048.630.61%9,000
Jun 11, 202449.3149.3549.1849.3048.340.28%13,200