Skip to main content

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

21.18 +0.04 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 21.24 21.25 21.12 21.18 173,744 +0.04(+0.19%)
Mar 15, 2024 21.25 21.25 21.12 21.14 87,515 -0.06(-0.28%)
Mar 14, 2024 21.28 21.29 21.18 21.20 26,113 -0.08(-0.38%)
Mar 13, 2024 21.29 21.29 21.20 21.28 78,454 +0.02(+0.09%)
Mar 12, 2024 21.29 21.29 21.15 21.26 75,536 +0.01(+0.05%)
Mar 11, 2024 21.32 21.32 21.23 21.25 51,554 -0.03(-0.14%)
Mar 08, 2024 21.30 21.30 21.23 21.28 184,631 +0.04(+0.19%)
Mar 07, 2024 21.27 21.27 21.22 21.24 76,264 +0.05(+0.24%)
Mar 06, 2024 21.12 21.20 21.09 21.19 47,426 +0.09(+0.43%)
Mar 05, 2024 21.11 21.14 21.05 21.10 62,321 -0.01(-0.05%)
Mar 04, 2024 21.20 21.20 21.06 21.11 142,704 -0.04(-0.19%)
Mar 01, 2024 21.24 21.24 21.06 21.15 28,481 -0.06(-0.28%)
Feb 29, 2024 21.21 21.21 21.08 21.21 37,994 +0.11(+0.52%)
Feb 28, 2024 21.14 21.14 21.05 21.10 67,748 +0.10(+0.48%)
Feb 27, 2024 21.17 21.17 21.00 21.00 39,165 -0.12(-0.57%)
Feb 26, 2024 21.20 21.20 21.09 21.12 75,875 -0.05(-0.23%)
Feb 23, 2024 21.11 21.17 21.03 21.17 89,683 +0.12(+0.57%)
Feb 22, 2024 20.90 21.05 20.90 21.05 111,947 +0.18(+0.86%)
Feb 21, 2024 20.98 20.98 20.86 20.87 24,694 -0.06(-0.29%)
Feb 20, 2024 20.81 20.98 20.81 20.93 39,955 +0.00(+0.00%)
Feb 16, 2024 21.00 21.00 20.88 20.93 99,572 +0.00(+0.00%)
Feb 15, 2024 21.02 21.02 20.89 20.93 32,851 -0.06(-0.28%)
Feb 14, 2024 20.96 20.99 20.86 20.99 122,870 +0.10(+0.48%)
Feb 13, 2024 20.93 20.94 20.84 20.89 32,716 -0.16(-0.76%)
Feb 12, 2024 21.06 21.06 20.97 21.05 50,562 +0.04(+0.19%)
Feb 09, 2024 20.83 21.01 20.83 21.01 67,707 +0.18(+0.86%)
Feb 08, 2024 20.76 20.89 20.76 20.83 48,814 +0.00(+0.00%)
Feb 07, 2024 20.83 20.87 20.78 20.83 87,791 +0.03(+0.14%)
Feb 06, 2024 20.88 20.92 20.79 20.80 132,883 -0.11(-0.52%)
Feb 05, 2024 21.03 21.03 20.84 20.91 72,880 -0.06(-0.28%)
Feb 02, 2024 21.05 21.05 20.91 20.97 107,268 -0.13(-0.61%)
Feb 01, 2024 21.06 21.10 20.87 21.10 107,121 +0.09(+0.43%)
Jan 31, 2024 21.15 21.15 21.00 21.01 88,436 -0.03(-0.14%)
Jan 30, 2024 21.09 21.13 21.04 21.04 71,901 -0.05(-0.24%)
Jan 29, 2024 21.15 21.15 20.99 21.09 158,509 +0.04(+0.21%)
Jan 26, 2024 21.09 21.09 21.00 21.05 64,811 +0.06(+0.31%)
Jan 25, 2024 20.92 21.05 20.90 20.98 70,953 +0.05(+0.24%)
Jan 24, 2024 21.24 21.24 20.86 20.93 72,701 +0.03(+0.12%)
Jan 23, 2024 20.95 20.95 20.86 20.91 36,218 -0.01(-0.03%)
Jan 22, 2024 20.93 21.72 20.83 20.91 126,969 +0.04(+0.21%)
Jan 19, 2024 20.84 20.87 20.72 20.87 68,609 +0.15(+0.74%)
Jan 18, 2024 20.76 20.83 20.69 20.71 93,203 -0.11(-0.52%)
Jan 17, 2024 20.78 20.83 20.72 20.82 42,250 +0.00(+0.00%)
Jan 16, 2024 20.91 20.91 20.78 20.82 77,877 -0.05(-0.24%)
Jan 12, 2024 20.90 20.90 20.82 20.87 104,934 +0.06(+0.28%)
Jan 11, 2024 20.87 20.87 20.76 20.81 183,560 +0.01(+0.05%)
Jan 10, 2024 20.86 20.86 20.77 20.80 46,396 +0.00(+0.00%)
Jan 09, 2024 20.79 20.81 20.69 20.80 44,660 +0.05(+0.24%)
Jan 08, 2024 20.74 20.76 20.63 20.75 100,930 +0.10(+0.50%)
Jan 05, 2024 20.71 20.71 20.55 20.65 168,014 +0.00(+0.02%)
Jan 04, 2024 20.66 20.66 20.55 20.64 74,006 +0.00(+0.00%)
Jan 03, 2024 20.64 20.67 20.52 20.64 156,796 -0.01(-0.05%)
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.