Skip to main content

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

21.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 18.72 18.98 18.72 18.79 22,212 -0.05(-0.29%)
Oct 28, 2022 18.85 18.85 18.71 18.84 35,014 +0.13(+0.71%)
Oct 27, 2022 18.76 18.81 18.68 18.71 15,141 +0.07(+0.36%)
Oct 26, 2022 18.70 18.86 18.64 18.64 38,723 +0.05(+0.24%)
Oct 25, 2022 18.37 18.66 18.37 18.59 76,382 +0.11(+0.59%)
Oct 24, 2022 18.49 18.56 18.45 18.49 19,712 +0.04(+0.20%)
Oct 21, 2022 18.59 18.59 18.39 18.45 41,739 -0.04(-0.20%)
Oct 20, 2022 18.70 18.70 18.49 18.49 14,819 -0.26(-1.39%)
Oct 19, 2022 18.78 18.81 18.65 18.75 29,217 -0.11(-0.57%)
Oct 18, 2022 18.94 18.94 18.79 18.86 28,009 -0.03(-0.14%)
Oct 17, 2022 18.91 18.98 18.75 18.88 16,985 +0.20(+1.06%)
Oct 14, 2022 18.74 18.86 18.67 18.68 29,318 -0.05(-0.24%)
Oct 13, 2022 18.72 18.80 18.54 18.73 63,953 +0.00(+0.00%)
Oct 12, 2022 18.86 18.88 18.73 18.73 43,355 -0.20(-1.05%)
Oct 11, 2022 18.87 18.96 18.81 18.93 27,720 +0.05(+0.24%)
Oct 10, 2022 19.05 19.15 18.88 18.88 53,521 -0.23(-1.20%)
Oct 07, 2022 19.17 19.24 19.11 19.11 20,925 -0.12(-0.63%)
Oct 06, 2022 19.24 19.37 19.23 19.23 43,391 -0.17(-0.88%)
Oct 05, 2022 19.39 19.42 19.26 19.41 61,378 +0.01(+0.05%)
Oct 04, 2022 19.31 19.57 19.31 19.40 36,462 +0.08(+0.42%)
Oct 03, 2022 19.24 19.50 19.24 19.32 43,827 +0.12(+0.61%)
Sep 30, 2022 19.07 19.33 19.05 19.20 134,782 +0.09(+0.47%)
Sep 29, 2022 19.35 19.35 19.05 19.11 25,134 -0.14(-0.75%)
Sep 28, 2022 19.06 19.32 19.05 19.25 47,697 +0.20(+1.06%)
Sep 27, 2022 19.19 19.19 19.02 19.05 80,567 +0.02(+0.09%)
Sep 26, 2022 19.39 19.39 19.02 19.03 62,445 -0.14(-0.75%)
Sep 23, 2022 19.46 19.46 19.18 19.18 24,879 -0.32(-1.66%)
Sep 22, 2022 19.67 19.67 19.42 19.50 83,290 -0.07(-0.37%)
Sep 21, 2022 19.56 19.68 19.55 19.57 58,419 +0.04(+0.23%)
Sep 20, 2022 19.57 19.62 19.50 19.53 106,654 -0.08(-0.41%)
Sep 19, 2022 19.68 19.76 19.61 19.61 16,695 -0.16(-0.82%)
Sep 16, 2022 19.69 19.77 19.60 19.77 33,666 -0.03(-0.14%)
Sep 15, 2022 19.82 19.89 19.79 19.80 24,587 +0.00(+0.00%)
Sep 14, 2022 19.88 19.88 19.73 19.80 32,894 +0.07(+0.36%)
Sep 13, 2022 19.65 19.84 19.65 19.73 39,415 -0.09(-0.45%)
Sep 12, 2022 19.74 19.99 19.74 19.82 50,413 -0.04(-0.23%)
Sep 09, 2022 19.73 19.88 19.73 19.86 62,619 +0.17(+0.87%)
Sep 08, 2022 19.77 19.79 19.61 19.69 13,964 +0.04(+0.23%)
Sep 07, 2022 19.69 19.78 19.64 19.64 36,528 +0.06(+0.32%)
Sep 06, 2022 19.70 19.71 19.58 19.58 41,472 -0.11(-0.55%)
Sep 02, 2022 19.78 19.85 19.69 19.69 31,914 -0.02(-0.09%)
Sep 01, 2022 19.82 19.89 19.66 19.71 67,980 -0.17(-0.84%)
Aug 31, 2022 20.01 20.01 19.86 19.87 17,822 -0.01(-0.07%)
Aug 30, 2022 20.09 20.09 19.86 19.89 25,299 -0.04(-0.23%)
Aug 29, 2022 19.90 20.02 19.89 19.93 62,468 -0.11(-0.53%)
Aug 26, 2022 20.09 20.13 19.93 20.04 31,781 +0.03(+0.14%)
Aug 25, 2022 19.96 20.09 19.94 20.01 17,637 +0.11(+0.56%)
Aug 24, 2022 19.98 20.08 19.81 19.90 48,331 -0.00(-0.02%)
Aug 23, 2022 20.05 20.19 19.73 19.90 19,561 -0.20(-0.98%)
Aug 22, 2022 20.27 20.27 20.06 20.10 37,061 -0.15(-0.75%)
Aug 19, 2022 20.39 20.39 20.17 20.25 41,390 -0.10(-0.50%)
Aug 18, 2022 20.39 20.39 20.31 20.35 18,170 +0.05(+0.24%)
Aug 17, 2022 20.39 20.53 20.31 20.31 29,127 -0.15(-0.74%)
Aug 16, 2022 20.57 20.57 20.46 20.46 40,044 -0.04(-0.17%)
Aug 15, 2022 20.39 20.56 20.39 20.49 35,014 +0.01(+0.07%)
Aug 12, 2022 20.53 20.53 20.38 20.48 29,294 +0.06(+0.31%)
Aug 11, 2022 20.54 20.54 20.42 20.42 37,776 -0.09(-0.46%)
Aug 10, 2022 20.54 20.54 20.34 20.51 58,177 +0.21(+1.01%)
Aug 09, 2022 20.49 20.51 20.30 20.31 27,834 -0.13(-0.66%)
Aug 08, 2022 20.65 20.65 20.44 20.44 43,340 -0.12(-0.57%)
Aug 05, 2022 20.65 20.65 20.49 20.56 83,621 -0.09(-0.42%)
Aug 04, 2022 20.66 20.71 20.59 20.64 289,521 -0.01(-0.03%)
Aug 03, 2022 20.66 20.67 20.53 20.65 47,231 +0.02(+0.10%)
Aug 02, 2022 20.43 20.64 20.34 20.63 66,318 +0.20(+0.96%)
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.