Skip to main content

Aam Low Duration Preferred and Income Securities (NY: PFLD )

21.49 +0.17 (+0.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 21.35 21.49 21.35 21.49 10,490 +0.17(+0.80%)
Nov 23, 2022 21.30 21.43 21.28 21.32 45,731 +0.09(+0.42%)
Nov 22, 2022 21.34 21.34 21.18 21.23 43,898 +0.05(+0.24%)
Nov 21, 2022 21.32 21.32 21.16 21.18 103,318 +0.02(+0.09%)
Nov 18, 2022 21.11 21.35 21.11 21.16 41,631 +0.02(+0.09%)
Nov 17, 2022 21.14 21.28 21.14 21.14 29,603 -0.15(-0.70%)
Nov 16, 2022 21.51 21.52 21.29 21.29 78,833 -0.16(-0.75%)
Nov 15, 2022 21.22 21.52 21.21 21.45 40,885 +0.22(+1.04%)
Nov 14, 2022 21.25 21.52 21.23 21.23 24,308 -0.14(-0.66%)
Nov 11, 2022 21.31 21.50 21.22 21.37 14,580 +0.15(+0.71%)
Nov 10, 2022 20.83 21.35 20.83 21.22 35,466 +0.49(+2.36%)
Nov 09, 2022 20.90 20.90 20.63 20.73 55,545 -0.02(-0.09%)
Nov 08, 2022 20.60 20.83 20.56 20.75 57,961 +0.17(+0.83%)
Nov 07, 2022 20.55 20.60 20.43 20.58 23,312 +0.01(+0.05%)
Nov 04, 2022 20.50 20.59 20.43 20.57 97,244 +0.10(+0.49%)
Nov 03, 2022 20.47 20.64 20.43 20.47 45,367 -0.19(-0.92%)
Nov 02, 2022 20.64 20.75 20.61 20.66 26,406 +0.00(+0.02%)
Nov 01, 2022 20.88 21.02 20.61 20.66 36,585 -0.10(-0.50%)
Oct 31, 2022 20.69 20.97 20.69 20.76 20,100 -0.06(-0.29%)
Oct 28, 2022 20.83 20.83 20.68 20.82 31,684 +0.15(+0.71%)
Oct 27, 2022 20.73 20.79 20.64 20.67 13,701 +0.07(+0.36%)
Oct 26, 2022 20.67 20.84 20.60 20.60 35,040 +0.05(+0.24%)
Oct 25, 2022 20.30 20.62 20.30 20.55 69,117 +0.12(+0.59%)
Oct 24, 2022 20.43 20.51 20.39 20.43 17,837 +0.04(+0.20%)
Oct 21, 2022 20.54 20.54 20.32 20.39 37,769 -0.04(-0.19%)
Oct 20, 2022 20.67 20.67 20.43 20.43 13,410 -0.29(-1.39%)
Oct 19, 2022 20.76 20.79 20.61 20.72 26,438 -0.12(-0.57%)
Oct 18, 2022 20.93 20.93 20.77 20.84 25,345 -0.03(-0.14%)
Oct 17, 2022 20.90 20.98 20.72 20.87 15,369 +0.22(+1.06%)
Oct 14, 2022 20.71 20.84 20.63 20.65 26,530 -0.05(-0.24%)
Oct 13, 2022 20.69 20.78 20.49 20.70 57,870 +0.00(+0.00%)
Oct 12, 2022 20.84 20.87 20.70 20.70 39,231 -0.22(-1.05%)
Oct 11, 2022 20.86 20.95 20.79 20.92 25,084 +0.05(+0.24%)
Oct 10, 2022 21.06 21.16 20.87 20.87 48,431 -0.25(-1.20%)
Oct 07, 2022 21.19 21.27 21.12 21.12 18,935 -0.13(-0.63%)
Oct 06, 2022 21.27 21.41 21.26 21.26 39,264 -0.19(-0.88%)
Oct 05, 2022 21.43 21.47 21.29 21.45 55,540 +0.01(+0.05%)
Oct 04, 2022 21.34 21.63 21.34 21.44 32,994 +0.09(+0.42%)
Oct 03, 2022 21.27 21.55 21.27 21.35 39,659 +0.13(+0.61%)
Sep 30, 2022 21.08 21.36 21.06 21.22 121,963 +0.10(+0.47%)
Sep 29, 2022 21.39 21.39 21.05 21.12 22,744 -0.16(-0.75%)
Sep 28, 2022 21.07 21.35 21.06 21.28 43,161 +0.22(+1.06%)
Sep 27, 2022 21.20 21.20 21.02 21.05 72,904 +0.02(+0.09%)
Sep 26, 2022 21.43 21.43 21.02 21.03 56,506 -0.16(-0.75%)
Sep 23, 2022 21.51 21.51 21.19 21.19 22,512 -0.36(-1.66%)
Sep 22, 2022 21.74 21.74 21.46 21.55 75,368 -0.08(-0.37%)
Sep 21, 2022 21.62 21.75 21.61 21.63 52,862 +0.05(+0.23%)
Sep 20, 2022 21.63 21.68 21.55 21.58 96,510 -0.09(-0.41%)
Sep 19, 2022 21.75 21.84 21.67 21.67 15,108 -0.18(-0.82%)
Sep 16, 2022 21.76 21.85 21.66 21.85 30,464 -0.03(-0.14%)
Sep 15, 2022 21.90 21.98 21.87 21.88 22,249 +0.00(+0.00%)
Sep 14, 2022 21.97 21.97 21.81 21.88 29,765 +0.08(+0.36%)
Sep 13, 2022 21.72 21.93 21.72 21.80 35,666 -0.10(-0.45%)
Sep 12, 2022 21.82 22.09 21.82 21.90 45,619 -0.05(-0.23%)
Sep 09, 2022 21.80 21.97 21.80 21.95 56,664 +0.19(+0.87%)
Sep 08, 2022 21.85 21.87 21.67 21.76 12,635 +0.05(+0.23%)
Sep 07, 2022 21.76 21.86 21.71 21.71 33,054 +0.07(+0.32%)
Sep 06, 2022 21.77 21.78 21.64 21.64 37,528 -0.12(-0.55%)
Sep 02, 2022 21.86 21.94 21.76 21.76 28,878 -0.02(-0.09%)
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.