PIMCO Preferred And Capital Securities Active Exchange-Traded Fund (PRFD) Historical Stock Data
49.72 ↑0.03 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRFD is down 0.00% a day on average. There have been 14 days where PIMCO Preferred And Capital Securities Active Exchange-Traded Fund closed green and 16 days where PRFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 49.21 | 49.72 | ↑$0.51 (1.04%) | 49.21 | 49.79 | 17.95K |
| 2025-01-13 | 49.12 | 49.69 | ↑$0.57 (1.16%) | 49.12 | 49.85 | 6.28K |
| 2025-01-10 | 49.91 | 49.85 | ↓$0.06 (-0.12%) | 49.78 | 49.96 | 5.78K |
| 2025-01-08 | 49.96 | 49.98 | ↑$0.02 (0.04%) | 49.95 | 50.12 | 10.10K |
| 2025-01-07 | 50.10 | 50.11 | ↑$0.01 (0.03%) | 50.10 | 50.22 | 7.60K |
| 2025-01-06 | 50.23 | 50.26 | ↑$0.03 (0.06%) | 50.23 | 50.36 | 4.03K |
| 2025-01-03 | 50.28 | 50.29 | ↑$0.01 (0.02%) | 49.54 | 50.38 | 5.94K |
| 2025-01-02 | 50.36 | 50.30 | ↓$0.06 (-0.13%) | 50.20 | 50.36 | 25.65K |
| 2024-12-31 | 50.60 | 50.28 | ↓$0.32 (-0.63%) | 50.27 | 50.60 | 3.48K |
| 2024-12-30 | 50.50 | 50.54 | ↑$0.03 (0.07%) | 50.50 | 50.63 | 3.49K |
| 2024-12-27 | 50.54 | 50.52 | ↓$0.02 (-0.04%) | 50.43 | 50.61 | 28.15K |
| 2024-12-26 | 50.45 | 50.54 | ↑$0.10 (0.19%) | 50.40 | 50.62 | 3.21K |
| 2024-12-24 | 50.51 | 50.46 | ↓$0.05 (-0.09%) | 50.46 | 50.51 | 385 |
| 2024-12-23 | 50.60 | 50.56 | ↓$0.04 (-0.08%) | 50.40 | 50.60 | 5.39K |
| 2024-12-20 | 50.55 | 50.54 | ↓$0.02 (-0.03%) | 50.47 | 50.63 | 2.89K |
| 2024-12-19 | 50.51 | 50.54 | ↑$0.03 (0.05%) | 50.45 | 50.64 | 3.18K |
| 2024-12-18 | 50.87 | 50.78 | ↓$0.09 (-0.17%) | 50.71 | 50.97 | 5.36K |
| 2024-12-17 | 51.48 | 50.92 | ↓$0.56 (-1.09%) | 50.83 | 51.48 | 6.40K |
| 2024-12-16 | 50.96 | 50.94 | ↓$0.02 (-0.03%) | 50.94 | 50.96 | 1.98K |
| 2024-12-13 | 50.98 | 50.83 | ↓$0.14 (-0.28%) | 50.82 | 50.99 | 122.94K |
| 2024-12-12 | 51.15 | 50.98 | ↓$0.17 (-0.34%) | 50.94 | 51.15 | 142.51K |
| 2024-12-11 | 51.20 | 51.15 | ↓$0.05 (-0.10%) | 51.15 | 51.22 | 5.22K |
| 2024-12-10 | 51.18 | 51.15 | ↓$0.03 (-0.07%) | 51.11 | 51.19 | 5.67K |
| 2024-12-09 | 51.08 | 51.20 | ↑$0.12 (0.24%) | 51.08 | 51.23 | 2.76K |
| 2024-12-06 | 51.11 | 51.16 | ↑$0.05 (0.10%) | 51.10 | 51.23 | 7.76K |
| 2024-12-05 | 51.14 | 51.10 | ↓$0.05 (-0.10%) | 51.01 | 51.16 | 4.05K |
| 2024-12-04 | 50.97 | 51.06 | ↑$0.09 (0.18%) | 50.97 | 51.12 | 4.33K |
| 2024-12-03 | 51.64 | 50.98 | ↓$0.66 (-1.28%) | 50.92 | 51.64 | 9.79K |
| 2024-12-02 | 50.93 | 50.96 | ↑$0.03 (0.06%) | 50.83 | 51.01 | 7.92K |
| 2024-11-29 | 50.53 | 51.13 | ↑$0.60 (1.19%) | 50.53 | 51.32 | 20.83K |
Create an account or log in to view more rows.
$PRFD make it rain
let’s see some green
$PRFD buying all the dips.
$PRFD how much did you make this past week?
$PRFD added more calls on that drop
$PRFD I still don’t wanna buy it
$PRFD might see a whole 1% green
$PRFD hmm...
$PRFD I’m selling y’all have fun bag holding
$PRFD down hard at open