Skip to main content

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

21.15 -0.04 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 21.36 21.36 79,317 +0.21(+0.99%)
Jan 28, 2022 21.25 21.25 21.14 21.15 119,005 -0.07(-0.33%)
Jan 27, 2022 21.37 21.49 21.22 21.22 107,082 -0.17(-0.79%)
Jan 26, 2022 21.58 21.58 21.38 21.39 43,560 -0.14(-0.67%)
Jan 25, 2022 21.53 21.54 21.49 21.53 69,302 +0.02(+0.08%)
Jan 24, 2022 21.65 21.65 21.45 21.51 85,608 -0.05(-0.24%)
Jan 21, 2022 21.60 21.64 21.54 21.57 52,994 -0.03(-0.12%)
Jan 20, 2022 21.71 21.71 21.59 21.59 126,241 -0.03(-0.15%)
Jan 19, 2022 21.69 21.69 21.62 21.62 59,816 +0.01(+0.03%)
Jan 18, 2022 21.76 21.76 21.59 21.62 140,888 -0.08(-0.39%)
Jan 14, 2022 21.70 0 +0.01(+0.05%)
Jan 13, 2022 21.79 21.79 21.64 21.69 56,027 +0.07(+0.34%)
Jan 12, 2022 21.81 21.81 21.62 21.62 55,932 -0.09(-0.40%)
Jan 11, 2022 21.62 21.71 21.59 21.71 93,233 +0.10(+0.44%)
Jan 10, 2022 21.73 21.73 21.56 21.61 100,370 -0.03(-0.14%)
Jan 07, 2022 21.57 21.66 21.56 21.64 122,631 +0.00(+0.02%)
Jan 06, 2022 21.66 21.66 21.49 21.64 89,370 +0.08(+0.36%)
Jan 05, 2022 21.79 21.79 21.51 21.56 64,007 -0.05(-0.23%)
Jan 04, 2022 21.81 21.81 21.61 21.61 44,706 -0.10(-0.45%)
Jan 03, 2022 21.65 21.74 21.64 21.71 71,047 -0.05(-0.24%)
Dec 31, 2021 21.66 21.76 21.64 21.76 40,576 +0.07(+0.32%)
Dec 30, 2021 21.58 21.70 21.58 21.69 71,972 +0.10(+0.48%)
Dec 29, 2021 21.69 21.69 21.58 21.58 55,817 -0.02(-0.11%)
Dec 28, 2021 21.58 21.62 21.49 21.61 96,981 +0.03(+0.12%)
Dec 27, 2021 21.63 21.64 21.58 21.58 53,491 -0.05(-0.24%)
Dec 23, 2021 21.65 21.66 21.62 21.63 54,442 +0.01(+0.04%)
Dec 22, 2021 21.59 21.62 21.54 21.62 249,096 +0.16(+0.77%)
Dec 21, 2021 21.44 21.53 21.44 21.46 70,162 +0.02(+0.08%)
Dec 20, 2021 21.53 21.54 21.44 21.44 47,242 -0.09(-0.40%)
Dec 17, 2021 21.54 21.58 21.51 21.53 41,661 -0.03(-0.16%)
Dec 16, 2021 21.41 21.56 21.41 21.56 37,838 +0.16(+0.77%)
Dec 15, 2021 21.55 21.55 21.36 21.40 110,458 +0.01(+0.04%)
Dec 14, 2021 21.59 21.59 21.39 21.39 40,370 -0.12(-0.56%)
Dec 13, 2021 21.60 21.60 21.50 21.51 78,922 -0.01(-0.04%)
Dec 10, 2021 21.58 21.58 21.49 21.52 37,763 +0.03(+0.16%)
Dec 09, 2021 21.54 21.55 21.49 21.49 85,268 -0.02(-0.08%)
Dec 08, 2021 21.57 21.57 21.50 21.50 49,686 -0.04(-0.20%)
Dec 07, 2021 21.61 21.62 21.53 21.55 46,492 +0.06(+0.28%)
Dec 06, 2021 21.54 21.54 21.46 21.49 62,853 +0.05(+0.24%)
Dec 03, 2021 21.44 21.52 21.43 21.43 67,411 +0.00(+0.00%)
Dec 02, 2021 21.48 21.51 21.43 21.43 41,028 -0.01(-0.04%)
Dec 01, 2021 21.48 21.48 21.39 21.44 39,354 +0.00(+0.00%)
Nov 30, 2021 21.49 21.57 21.44 21.44 33,546 -0.10(-0.44%)
Nov 29, 2021 21.53 21.56 21.49 21.54 44,773 +0.03(+0.14%)
Nov 26, 2021 21.57 21.57 21.48 21.51 32,681 -0.06(-0.30%)
Nov 24, 2021 21.54 21.57 21.54 21.57 59,864 +0.04(+0.20%)
Nov 23, 2021 21.53 21.55 21.53 21.53 71,964 -0.03(-0.12%)
Nov 22, 2021 21.62 21.62 21.54 21.55 48,448 -0.05(-0.24%)
Nov 19, 2021 21.54 21.63 21.54 21.61 103,293 +0.02(+0.08%)
Nov 18, 2021 21.62 21.58 21.56 21.59 79,054 +0.02(+0.08%)
Nov 17, 2021 21.62 21.62 21.55 21.57 48,786 -0.03(-0.12%)
Nov 16, 2021 21.66 21.66 21.59 21.60 54,365 -0.02(-0.08%)
Nov 15, 2021 21.60 21.66 21.57 21.62 109,074 -0.02(-0.08%)
Nov 12, 2021 21.60 21.68 21.60 21.63 29,887 +0.00(+0.00%)
Nov 11, 2021 21.74 21.74 21.61 21.63 46,963 -0.03(-0.12%)
Nov 10, 2021 21.73 21.66 67,023 -0.09(-0.40%)
Nov 09, 2021 21.81 21.81 21.73 21.74 98,242 -0.03(-0.16%)
Nov 08, 2021 21.85 21.86 21.75 21.78 30,436 -0.01(-0.04%)
Nov 05, 2021 21.86 21.86 21.76 21.79 38,811 +0.00(+0.00%)
Nov 04, 2021 21.81 21.81 21.74 21.79 45,000 +0.04(+0.20%)
Nov 03, 2021 21.84 21.84 21.74 21.74 48,826 -0.03(-0.16%)
Nov 02, 2021 21.80 21.80 21.74 21.78 59,846 +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.