Virtus InfraCap U.S. Preferred Stock (PFFA) Historical Stock Data
22.08 ↓0.03 (-0.14%)
As of August 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, PFFA is down -0.02% a day on average. There have been 13 days where Virtus InfraCap U.S. Preferred Stock closed green and 17 days where PFFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 22.23 | 22.08 | ↓$0.15 (-0.67%) | 21.96 | 22.23 | 551.35K |
| 2024-09-05 | 22.06 | 22.11 | ↑$0.05 (0.23%) | 22.03 | 22.14 | 355.05K |
| 2024-09-04 | 21.93 | 22.01 | ↑$0.08 (0.36%) | 21.91 | 22.03 | 469.14K |
| 2024-09-03 | 21.86 | 21.85 | ↓$0.01 (-0.05%) | 21.82 | 21.93 | 503.73K |
| 2024-08-30 | 21.95 | 21.96 | ↑$0.01 (0.05%) | 21.89 | 22.00 | 264.59K |
| 2024-08-29 | 21.97 | 21.95 | ↓$0.02 (-0.09%) | 21.86 | 21.99 | 447K |
| 2024-08-28 | 21.89 | 21.86 | ↓$0.03 (-0.14%) | 21.85 | 21.93 | 374.48K |
| 2024-08-27 | 21.88 | 21.89 | ↑$0.01 (0.05%) | 21.82 | 21.89 | 506.51K |
| 2024-08-26 | 21.92 | 21.88 | ↓$0.04 (-0.18%) | 21.82 | 21.93 | 542K |
| 2024-08-23 | 21.79 | 21.85 | ↑$0.06 (0.28%) | 21.70 | 21.88 | 334.45K |
| 2024-08-21 | 21.70 | 21.69 | ↓$0.01 (-0.05%) | 21.64 | 21.73 | 356.41K |
| 2024-08-20 | 21.74 | 21.66 | ↓$0.08 (-0.37%) | 21.57 | 21.74 | 472.70K |
| 2024-08-19 | 21.86 | 21.79 | ↓$0.07 (-0.32%) | 21.75 | 21.97 | 588.19K |
| 2024-08-16 | 21.68 | 21.78 | ↑$0.10 (0.46%) | 21.52 | 21.78 | 679.68K |
| 2024-08-15 | 21.67 | 21.62 | ↓$0.05 (-0.23%) | 21.49 | 21.74 | 651.46K |
| 2024-08-14 | 21.59 | 21.59 | ↑$0.00 (0.00%) | 21.48 | 21.59 | 1.01M |
| 2024-08-13 | 21.38 | 21.50 | ↑$0.12 (0.56%) | 21.30 | 21.50 | 580.15K |
| 2024-08-12 | 21.33 | 21.24 | ↓$0.09 (-0.42%) | 21.20 | 21.35 | 220.94K |
| 2024-08-09 | 21.35 | 21.33 | ↓$0.02 (-0.09%) | 21.27 | 21.39 | 337.63K |
| 2024-08-08 | 21.27 | 21.36 | ↑$0.09 (0.42%) | 21.25 | 21.36 | 249.47K |
| 2024-08-07 | 21.19 | 21.29 | ↑$0.10 (0.47%) | 21.18 | 21.34 | 316.76K |
| 2024-08-06 | 21.01 | 21.17 | ↑$0.16 (0.76%) | 20.95 | 21.25 | 250.05K |
| 2024-08-05 | 21.21 | 20.94 | ↓$0.27 (-1.27%) | 20.77 | 21.21 | 832.17K |
| 2024-08-02 | 21.40 | 21.38 | ↓$0.02 (-0.09%) | 21.27 | 21.47 | 573.97K |
| 2024-08-01 | 21.44 | 21.43 | ↓$0.01 (-0.05%) | 21.36 | 21.48 | 228.38K |
| 2024-07-31 | 21.40 | 21.40 | ↑$0.00 (0.00%) | 21.36 | 21.48 | 189.22K |
| 2024-07-30 | 21.37 | 21.35 | ↓$0.02 (-0.09%) | 21.30 | 21.42 | 170.82K |
| 2024-07-29 | 21.44 | 21.42 | ↓$0.02 (-0.09%) | 21.32 | 21.47 | 300.85K |
| 2024-07-26 | 21.45 | 21.39 | ↓$0.06 (-0.28%) | 21.35 | 21.46 | 195.67K |
| 2024-07-25 | 21.22 | 21.30 | ↑$0.08 (0.38%) | 21.22 | 21.39 | 237.89K |
Create an account or log in to view more rows.
$PFFA I warned you all fairly you morons.
$PFFA we need to get moving
$PFFA over a thousand shares in now
$PFFA wtf is going on?
$PFFA I bought the dip
$PFFA I mean ... head and shoulders .....
$PFFA ADDING MORE…
$PFFA what’s next bulls
$PFFA it's just a matter of time and patience...
$PFFA I bought the dip