Skip to main content

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

21.15 -0.04 (-0.19%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 20.10 20.46 20.10 20.46 18,613 +0.27(+1.33%)
Jul 28, 2022 20.15 20.22 20.04 20.19 34,128 +0.13(+0.62%)
Jul 27, 2022 20.13 20.13 20.04 20.06 37,529 -0.01(-0.07%)
Jul 26, 2022 20.16 20.16 20.02 20.08 30,745 -0.01(-0.03%)
Jul 25, 2022 20.09 20.11 20.04 20.08 17,383 -0.01(-0.04%)
Jul 22, 2022 20.08 20.12 20.05 20.09 14,571 +0.12(+0.61%)
Jul 21, 2022 20.02 20.03 19.94 19.97 16,781 +0.03(+0.13%)
Jul 20, 2022 19.87 19.98 19.87 19.94 21,531 +0.10(+0.49%)
Jul 19, 2022 19.76 19.91 19.76 19.85 44,492 -0.03(-0.18%)
Jul 18, 2022 19.93 19.93 19.75 19.88 30,550 +0.02(+0.09%)
Jul 15, 2022 19.87 19.89 19.72 19.86 26,863 +0.15(+0.77%)
Jul 14, 2022 19.61 19.77 19.61 19.71 22,816 -0.14(-0.72%)
Jul 13, 2022 19.80 19.85 19.74 19.85 22,584 -0.01(-0.04%)
Jul 12, 2022 19.85 19.92 19.77 19.86 70,409 +0.02(+0.09%)
Jul 11, 2022 19.86 19.86 19.74 19.85 34,009 +0.13(+0.68%)
Jul 08, 2022 19.65 19.81 19.63 19.71 73,643 +0.02(+0.09%)
Jul 07, 2022 19.81 19.83 19.69 19.69 42,326 -0.08(-0.40%)
Jul 06, 2022 19.85 19.85 19.69 19.77 44,916 +0.06(+0.32%)
Jul 05, 2022 19.84 19.84 19.68 19.71 26,694 -0.11(-0.56%)
Jul 01, 2022 19.78 19.85 19.77 19.82 29,154 +0.02(+0.11%)
Jun 30, 2022 19.70 19.84 19.68 19.80 41,226 +0.13(+0.68%)
Jun 29, 2022 19.79 19.80 19.62 19.67 23,705 -0.08(-0.41%)
Jun 28, 2022 19.68 19.75 19.68 19.75 13,338 +0.05(+0.25%)
Jun 27, 2022 19.71 19.77 19.65 19.70 19,342 +0.02(+0.09%)
Jun 24, 2022 19.65 19.72 19.65 19.68 20,454 +0.01(+0.05%)
Jun 23, 2022 19.63 19.67 19.56 19.67 16,933 +0.07(+0.36%)
Jun 22, 2022 19.54 19.62 19.37 19.60 40,082 +0.08(+0.41%)
Jun 21, 2022 19.43 19.55 19.37 19.52 22,755 +0.20(+1.03%)
Jun 17, 2022 19.42 19.50 19.24 19.32 23,491 -0.01(-0.07%)
Jun 16, 2022 19.42 19.50 19.33 19.34 29,840 -0.39(-1.98%)
Jun 15, 2022 19.44 19.73 19.34 19.73 16,293 +0.49(+2.53%)
Jun 14, 2022 19.36 19.42 19.22 19.24 25,941 -0.17(-0.87%)
Jun 13, 2022 19.76 19.76 19.35 19.41 40,181 -0.42(-2.10%)
Jun 10, 2022 20.05 20.05 19.73 19.82 27,355 -0.23(-1.15%)
Jun 09, 2022 20.24 20.24 20.04 20.05 16,795 -0.17(-0.83%)
Jun 08, 2022 20.33 20.33 20.15 20.22 59,033 +0.02(+0.09%)
Jun 07, 2022 20.06 20.28 20.06 20.20 29,432 -0.02(-0.09%)
Jun 06, 2022 20.20 20.27 20.17 20.22 14,107 -0.04(-0.17%)
Jun 03, 2022 20.26 20.26 20.09 20.26 52,989 -0.02(-0.11%)
Jun 02, 2022 20.21 20.28 20.12 20.28 76,938 +0.02(+0.11%)
Jun 01, 2022 20.36 20.36 20.17 20.26 37,927 -0.07(-0.35%)
May 31, 2022 20.16 20.33 20.13 20.33 25,443 +0.03(+0.14%)
May 27, 2022 20.10 20.39 20.10 20.30 144,705 +0.26(+1.32%)
May 26, 2022 19.81 20.12 19.81 20.04 36,253 +0.11(+0.57%)
May 25, 2022 19.68 19.93 19.68 19.92 236,151 +0.26(+1.30%)
May 24, 2022 19.38 19.67 19.38 19.67 42,873 +0.20(+1.04%)
May 23, 2022 19.45 19.58 19.45 19.46 23,649 -0.10(-0.50%)
May 20, 2022 19.63 19.66 19.45 19.56 22,905 +0.04(+0.23%)
May 19, 2022 19.40 19.62 19.40 19.52 20,242 -0.11(-0.54%)
May 18, 2022 19.67 19.69 19.48 19.62 56,238 -0.10(-0.49%)
May 17, 2022 19.68 19.82 19.66 19.72 25,741 +0.07(+0.34%)
May 16, 2022 19.66 19.77 19.57 19.65 37,037 +0.07(+0.38%)
May 13, 2022 19.65 19.73 19.58 19.58 22,608 +0.01(+0.04%)
May 12, 2022 19.61 19.68 19.56 19.57 30,760 -0.16(-0.81%)
May 11, 2022 19.81 19.84 19.64 19.73 17,464 +0.08(+0.40%)
May 10, 2022 19.61 19.77 19.61 19.65 60,120 +0.09(+0.45%)
May 09, 2022 19.79 19.80 19.56 19.56 37,043 -0.35(-1.77%)
May 06, 2022 19.91 19.99 19.86 19.91 11,036 -0.04(-0.18%)
May 05, 2022 20.23 20.23 19.95 19.95 42,932 -0.16(-0.79%)
May 04, 2022 19.85 20.20 19.85 20.11 45,350 +0.20(+1.02%)
May 03, 2022 20.01 20.04 19.89 19.91 37,285 -0.17(-0.84%)
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.