Skip to main content

Infracap REIT Preferred ETF (NY: PFFR )

18.77 +0.01 (+0.05%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18.72 18.71 18.77 27,652 +0.03(+0.13%)
Mar 26, 2024 18.87 18.87 18.72 18.74 20,134 +0.02(+0.11%)
Mar 25, 2024 18.81 18.91 18.72 18.72 34,244 -0.17(-0.92%)
Mar 22, 2024 18.89 18.92 18.85 18.89 15,184 -0.00(-0.00%)
Mar 21, 2024 18.99 18.99 18.82 18.89 23,524 +0.03(+0.17%)
Mar 20, 2024 18.78 18.89 18.78 18.86 7,997 -0.01(-0.04%)
Mar 19, 2024 18.76 18.87 18.74 18.87 10,585 +0.15(+0.80%)
Mar 18, 2024 18.88 18.88 18.68 18.72 31,893 +0.01(+0.05%)
Mar 15, 2024 18.69 18.81 18.68 18.71 11,623 -0.03(-0.13%)
Mar 14, 2024 18.85 18.85 18.68 18.74 7,014 -0.05(-0.25%)
Mar 13, 2024 18.83 18.83 18.70 18.78 13,437 +0.01(+0.03%)
Mar 12, 2024 18.75 18.79 18.69 18.78 44,675 +0.07(+0.36%)
Mar 11, 2024 18.90 18.90 18.69 18.71 24,774 +0.00(+0.03%)
Mar 08, 2024 18.68 18.78 18.67 18.71 11,232 +0.02(+0.13%)
Mar 07, 2024 18.76 18.76 18.64 18.68 21,389 +0.03(+0.16%)
Mar 06, 2024 18.74 18.74 18.54 18.65 12,050 +0.07(+0.36%)
Mar 05, 2024 18.68 18.68 18.51 18.58 36,107 +0.03(+0.17%)
Mar 04, 2024 18.55 18.60 18.48 18.55 9,262 -0.03(-0.16%)
Mar 01, 2024 18.58 18.65 18.53 18.58 11,106 -0.07(-0.37%)
Feb 29, 2024 18.66 18.73 18.49 18.65 198,751 +0.12(+0.64%)
Feb 28, 2024 18.48 18.63 18.48 18.53 11,263 +0.06(+0.33%)
Feb 27, 2024 18.50 18.59 18.46 18.47 14,347 +0.01(+0.04%)
Feb 26, 2024 18.52 18.59 18.45 18.46 22,973 -0.15(-0.80%)
Feb 23, 2024 18.56 18.67 18.54 18.61 9,100 +0.05(+0.26%)
Feb 22, 2024 18.74 18.74 18.53 18.56 7,636 -0.08(-0.41%)
Feb 21, 2024 18.53 18.66 18.53 18.64 9,213 +0.22(+1.17%)
Feb 20, 2024 18.42 18.51 18.41 18.42 13,203 -0.06(-0.35%)
Feb 16, 2024 18.56 18.56 18.41 18.49 16,525 -0.01(-0.06%)
Feb 15, 2024 18.39 18.54 18.33 18.50 14,782 -0.06(-0.34%)
Feb 14, 2024 18.48 18.56 18.48 18.56 8,409 +0.15(+0.80%)
Feb 13, 2024 18.52 18.56 18.41 18.41 14,583 -0.25(-1.31%)
Feb 12, 2024 18.57 18.66 18.46 18.66 8,267 +0.22(+1.22%)
Feb 09, 2024 18.33 18.46 18.29 18.44 21,627 +0.11(+0.60%)
Feb 08, 2024 18.25 18.36 18.21 18.33 606,164 +0.04(+0.20%)
Feb 07, 2024 18.33 18.34 18.19 18.29 7,803 -0.05(-0.25%)
Feb 06, 2024 18.39 18.39 18.30 18.33 8,280 +0.03(+0.16%)
Feb 05, 2024 18.49 18.49 18.25 18.30 11,823 -0.16(-0.85%)
Feb 02, 2024 18.47 18.59 18.36 18.46 7,562 -0.06(-0.32%)
Feb 01, 2024 18.56 18.56 18.30 18.52 12,749 +0.01(+0.08%)
Jan 31, 2024 18.47 18.56 18.38 18.51 25,824 -0.08(-0.45%)
Jan 30, 2024 18.63 18.64 18.38 18.59 10,300 +0.10(+0.53%)
Jan 29, 2024 18.48 18.53 18.43 18.49 4,130 +0.09(+0.48%)
Jan 26, 2024 18.30 18.50 18.30 18.40 9,473 +0.10(+0.54%)
Jan 25, 2024 18.25 18.41 18.22 18.30 9,985 +0.01(+0.05%)
Jan 24, 2024 18.22 18.35 18.22 18.29 9,723 -0.02(-0.11%)
Jan 23, 2024 18.35 18.35 18.20 18.31 17,075 -0.01(-0.06%)
Jan 22, 2024 18.28 18.35 18.28 18.32 19,129 +0.13(+0.70%)
Jan 19, 2024 18.21 18.24 18.20 18.20 21,568 +0.04(+0.23%)
Jan 18, 2024 18.50 18.50 18.15 18.16 13,913 -0.19(-1.02%)
Jan 17, 2024 18.39 18.39 18.24 18.34 8,552 +0.00(+0.00%)
Jan 16, 2024 18.29 18.34 18.28 18.34 21,081 +0.05(+0.28%)
Jan 12, 2024 18.29 18.29 18.26 18.29 5,032 -0.00(-0.00%)
Jan 11, 2024 18.28 18.30 18.24 18.29 20,233 -0.03(-0.14%)
Jan 10, 2024 18.34 18.34 18.17 18.32 22,446 +0.06(+0.32%)
Jan 09, 2024 18.16 18.31 18.16 18.26 10,748 +0.09(+0.51%)
Jan 08, 2024 18.15 18.29 18.10 18.17 18,642 +0.09(+0.49%)
Jan 05, 2024 18.06 18.16 18.05 18.08 4,716 +0.01(+0.05%)
Jan 04, 2024 18.14 18.18 18.00 18.07 78,418 +0.02(+0.11%)
Jan 03, 2024 18.06 18.23 18.05 18.05 17,116 -0.17(-0.92%)
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.