Skip to main content

Infracap REIT Preferred ETF (NY: PFFR )

18.32 +0.10 (+0.55%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 18.30 18.36 18.13 18.29 202,731 +0.12(+0.64%)
Feb 28, 2024 18.12 18.27 18.12 18.17 11,488 +0.06(+0.33%)
Feb 27, 2024 18.14 18.22 18.10 18.11 14,634 +0.01(+0.04%)
Feb 26, 2024 18.16 18.22 18.09 18.10 23,433 -0.15(-0.80%)
Feb 23, 2024 18.20 18.30 18.17 18.25 9,282 +0.05(+0.26%)
Feb 22, 2024 18.37 18.37 18.17 18.20 7,789 -0.08(-0.41%)
Feb 21, 2024 18.17 18.30 18.17 18.27 9,397 +0.21(+1.17%)
Feb 20, 2024 18.06 18.15 18.05 18.06 13,468 -0.06(-0.35%)
Feb 16, 2024 18.20 18.20 18.05 18.12 16,855 -0.01(-0.06%)
Feb 15, 2024 18.03 18.18 17.97 18.13 15,078 -0.06(-0.34%)
Feb 14, 2024 18.12 18.20 18.12 18.20 8,578 +0.14(+0.80%)
Feb 13, 2024 18.16 18.20 18.05 18.05 14,875 -0.24(-1.31%)
Feb 12, 2024 18.21 18.29 18.10 18.29 8,432 +0.22(+1.22%)
Feb 09, 2024 17.97 18.10 17.94 18.07 22,060 +0.11(+0.60%)
Feb 08, 2024 17.89 18.00 17.85 17.97 618,303 +0.04(+0.20%)
Feb 07, 2024 17.97 17.98 17.83 17.93 7,959 -0.04(-0.25%)
Feb 06, 2024 18.03 18.03 17.95 17.97 8,446 +0.03(+0.16%)
Feb 05, 2024 18.13 18.13 17.90 17.95 12,060 -0.15(-0.85%)
Feb 02, 2024 18.10 18.23 18.00 18.10 7,713 -0.06(-0.32%)
Feb 01, 2024 18.20 18.20 17.95 18.16 13,004 +0.01(+0.08%)
Jan 31, 2024 18.11 18.20 18.02 18.14 26,341 -0.08(-0.45%)
Jan 30, 2024 18.26 18.27 18.02 18.23 10,507 +0.10(+0.53%)
Jan 29, 2024 18.12 18.17 18.07 18.13 4,213 +0.09(+0.48%)
Jan 26, 2024 17.95 18.13 17.95 18.04 9,663 +0.10(+0.54%)
Jan 25, 2024 17.89 18.05 17.86 17.95 10,185 +0.01(+0.05%)
Jan 24, 2024 17.86 17.99 17.86 17.94 9,918 -0.02(-0.11%)
Jan 23, 2024 17.99 17.99 17.84 17.95 17,416 -0.01(-0.06%)
Jan 22, 2024 17.93 17.99 17.93 17.97 19,512 +0.12(+0.70%)
Jan 19, 2024 17.85 17.89 17.84 17.84 22,000 +0.04(+0.23%)
Jan 18, 2024 18.14 18.14 17.79 17.80 14,192 -0.18(-1.02%)
Jan 17, 2024 18.03 18.03 17.89 17.98 8,723 +0.00(+0.00%)
Jan 16, 2024 17.93 17.98 17.93 17.98 21,503 +0.05(+0.28%)
Jan 12, 2024 17.93 17.93 17.90 17.93 5,132 -0.00(-0.00%)
Jan 11, 2024 17.92 17.94 17.89 17.93 20,638 -0.02(-0.14%)
Jan 10, 2024 17.98 17.98 17.81 17.96 22,896 +0.06(+0.32%)
Jan 09, 2024 17.81 17.95 17.81 17.90 10,963 +0.09(+0.51%)
Jan 08, 2024 17.79 17.93 17.74 17.81 19,016 +0.09(+0.49%)
Jan 05, 2024 17.70 17.80 17.69 17.72 4,810 +0.01(+0.05%)
Jan 04, 2024 17.78 17.82 17.65 17.71 79,988 +0.02(+0.11%)
Jan 03, 2024 17.70 17.88 17.69 17.69 17,459 -0.16(-0.92%)
Jan 02, 2024 17.96 17.96 17.77 17.86 18,921 -0.08(-0.43%)
Dec 29, 2023 17.91 17.93 17.78 17.93 102,865 +0.13(+0.76%)
Dec 28, 2023 17.74 17.81 17.66 17.80 9,366 +0.13(+0.76%)
Dec 27, 2023 17.63 17.78 17.63 17.67 9,620 -0.03(-0.19%)
Dec 26, 2023 17.55 17.72 17.55 17.70 26,298 +0.10(+0.57%)
Dec 22, 2023 17.42 17.74 17.42 17.60 21,503 +0.12(+0.66%)
Dec 21, 2023 17.67 17.67 17.48 17.48 10,881 -0.14(-0.79%)
Dec 20, 2023 17.50 17.67 17.50 17.62 32,964 +0.04(+0.25%)
Dec 19, 2023 17.62 17.62 17.49 17.58 21,800 +0.11(+0.60%)
Dec 18, 2023 17.48 17.64 17.44 17.47 36,368 -0.16(-0.92%)
Dec 15, 2023 17.67 17.77 17.51 17.64 17,502 -0.05(-0.27%)
Dec 14, 2023 17.86 17.86 17.47 17.68 24,478 +0.27(+1.54%)
Dec 13, 2023 17.13 17.48 17.05 17.42 37,586 +0.28(+1.65%)
Dec 12, 2023 16.95 17.23 16.95 17.13 11,485 -0.02(-0.14%)
Dec 11, 2023 17.02 17.25 16.95 17.16 23,807 +0.02(+0.11%)
Dec 08, 2023 17.13 17.20 17.10 17.14 2,300 -0.01(-0.08%)
Dec 07, 2023 17.19 17.20 16.98 17.15 18,666 -0.01(-0.07%)
Dec 06, 2023 17.13 17.28 17.12 17.16 12,725 -0.07(-0.41%)
Dec 05, 2023 17.09 17.24 17.08 17.23 27,791 +0.25(+1.46%)
Dec 04, 2023 16.91 17.20 16.91 16.99 24,974 -0.11(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.