PIMCO Preferred and Capital Securities Active ETF (PRFD)
NYSEARCA: PRFD · Real-Time Price · USD
50.88
-0.05 (-0.11%)
At close: Jun 8, 2026, 4:00 PM EDT
50.88
0.00 (0.00%)
After-hours: Jun 8, 2026, 8:00 PM EDT
PRFD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 50.94 | 50.94 | 50.84 | 50.88 | 50.88 | -0.11% | 9,467 |
| Jun 5, 2026 | 51.35 | 51.35 | 50.84 | 50.94 | 50.94 | -0.15% | 10,206 |
| Jun 4, 2026 | 51.03 | 51.06 | 50.98 | 51.01 | 51.01 | 0.07% | 6,039 |
| Jun 3, 2026 | 51.39 | 51.39 | 50.97 | 50.98 | 50.98 | -0.20% | 6,069 |
| Jun 2, 2026 | 51.08 | 51.12 | 51.03 | 51.08 | 51.08 | 0.14% | 9,315 |
| Jun 1, 2026 | 50.87 | 51.05 | 50.87 | 51.01 | 51.01 | -0.11% | 4,394 |
| May 29, 2026 | 51.22 | 51.35 | 51.22 | 51.31 | 51.06 | 0.23% | 8,717 |
| May 28, 2026 | 51.15 | 51.28 | 51.15 | 51.19 | 50.94 | 0.05% | 18,277 |
| May 27, 2026 | 51.22 | 51.25 | 51.14 | 51.16 | 50.91 | -0.01% | 9,332 |
| May 26, 2026 | 51.22 | 51.22 | 51.13 | 51.17 | 50.92 | 0.34% | 4,274 |
| May 22, 2026 | 50.97 | 51.03 | 50.95 | 50.99 | 50.74 | 0.23% | 23,312 |
| May 21, 2026 | 50.78 | 51.10 | 50.72 | 50.88 | 50.63 | 0.20% | 46,805 |
| May 20, 2026 | 50.60 | 50.84 | 50.60 | 50.77 | 50.52 | 0.35% | 12,264 |
| May 19, 2026 | 50.82 | 50.96 | 50.58 | 50.60 | 50.35 | -0.43% | 19,216 |
| May 18, 2026 | 50.84 | 50.88 | 50.79 | 50.82 | 50.57 | 0.02% | 18,964 |
| May 15, 2026 | 51.44 | 51.44 | 50.81 | 50.81 | 50.56 | -0.62% | 7,550 |
| May 14, 2026 | 51.14 | 51.19 | 51.09 | 51.12 | 50.87 | 0.07% | 7,740 |
| May 13, 2026 | 51.13 | 51.13 | 51.00 | 51.09 | 50.84 | 0.04% | 8,976 |
| May 12, 2026 | 50.82 | 51.16 | 50.82 | 51.07 | 50.82 | -0.32% | 11,485 |
| May 11, 2026 | 51.29 | 51.29 | 51.15 | 51.23 | 50.98 | -0.04% | 89,095 |
| May 8, 2026 | 51.26 | 51.32 | 51.21 | 51.25 | 51.00 | 0.10% | 95,976 |
| May 7, 2026 | 51.29 | 51.33 | 51.17 | 51.20 | 50.95 | -0.13% | 12,226 |
| May 6, 2026 | 51.18 | 51.30 | 51.18 | 51.27 | 51.02 | 0.43% | 9,654 |
| May 5, 2026 | 51.18 | 51.18 | 51.03 | 51.05 | 50.80 | 0.01% | 26,673 |
| May 4, 2026 | 51.11 | 51.12 | 50.94 | 51.04 | 50.79 | -0.11% | 10,535 |
| May 1, 2026 | 50.68 | 51.20 | 50.68 | 51.10 | 50.85 | 0.09% | 7,178 |
| Apr 30, 2026 | 51.30 | 51.35 | 51.25 | 51.30 | 50.80 | 0.03% | 5,101 |
| Apr 29, 2026 | 51.35 | 51.35 | 51.21 | 51.28 | 50.78 | 0.12% | 48,912 |
| Apr 28, 2026 | 51.15 | 51.42 | 51.15 | 51.22 | 50.72 | -0.38% | 18,827 |
| Apr 27, 2026 | 51.12 | 51.50 | 51.12 | 51.42 | 50.92 | -0.04% | 4,141 |
| Apr 24, 2026 | 51.46 | 51.47 | 51.39 | 51.44 | 50.93 | 0.06% | 9,528 |
| Apr 23, 2026 | 51.43 | 51.48 | 51.40 | 51.41 | 50.91 | -0.08% | 9,741 |
| Apr 22, 2026 | 51.48 | 51.50 | 51.44 | 51.45 | 50.94 | 0.02% | 12,983 |
| Apr 21, 2026 | 51.57 | 51.57 | 51.40 | 51.44 | 50.93 | -0.16% | 5,482 |
| Apr 20, 2026 | 51.55 | 51.56 | 51.50 | 51.52 | 51.01 | 0.04% | 8,415 |
| Apr 17, 2026 | 51.54 | 51.54 | 51.47 | 51.50 | 50.99 | 0.33% | 2,302 |
| Apr 16, 2026 | 51.44 | 51.44 | 51.33 | 51.33 | 50.83 | -0.26% | 8,643 |
| Apr 15, 2026 | 51.36 | 51.46 | 51.31 | 51.46 | 50.96 | 0.21% | 11,986 |
| Apr 14, 2026 | 51.28 | 51.39 | 51.25 | 51.35 | 50.85 | 0.25% | 11,147 |
| Apr 13, 2026 | 51.12 | 51.22 | 51.07 | 51.22 | 50.72 | 0.06% | 23,539 |
| Apr 10, 2026 | 51.19 | 51.22 | 51.11 | 51.19 | 50.69 | 0.22% | 12,169 |
| Apr 9, 2026 | 51.15 | 51.18 | 51.06 | 51.08 | 50.58 | -0.02% | 13,318 |
| Apr 8, 2026 | 51.10 | 51.16 | 51.05 | 51.09 | 50.59 | 0.79% | 37,500 |
| Apr 7, 2026 | 50.80 | 50.80 | 50.66 | 50.69 | 50.20 | -0.05% | 18,617 |
| Apr 6, 2026 | 51.00 | 51.00 | 50.64 | 50.71 | 50.22 | 0.12% | 17,286 |
| Apr 2, 2026 | 50.51 | 50.65 | 50.48 | 50.65 | 50.16 | 0.13% | 18,791 |
| Apr 1, 2026 | 50.52 | 50.62 | 50.52 | 50.59 | 50.09 | 0.33% | 10,754 |
| Mar 31, 2026 | 50.54 | 50.67 | 50.54 | 50.67 | 49.93 | 0.48% | 19,332 |
| Mar 30, 2026 | 50.45 | 50.50 | 50.43 | 50.43 | 49.69 | 0.18% | 15,365 |
| Mar 27, 2026 | 50.46 | 50.51 | 50.32 | 50.34 | 49.61 | -0.53% | 22,287 |