Skip to main content

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

21.16 -0.00 (-0.02%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 20.79 20.79 20.64 20.65 89,964 -0.03(-0.14%)
Jan 30, 2024 20.73 20.77 20.68 20.68 73,143 -0.05(-0.24%)
Jan 29, 2024 20.79 20.79 20.63 20.73 161,248 +0.04(+0.21%)
Jan 26, 2024 20.73 20.73 20.64 20.69 65,931 +0.06(+0.31%)
Jan 25, 2024 20.57 20.69 20.55 20.62 72,179 +0.05(+0.24%)
Jan 24, 2024 20.88 20.88 20.51 20.58 73,957 +0.03(+0.13%)
Jan 23, 2024 20.60 20.60 20.51 20.55 36,844 -0.01(-0.03%)
Jan 22, 2024 20.58 21.35 20.47 20.56 129,162 +0.04(+0.21%)
Jan 19, 2024 20.49 20.52 20.37 20.51 69,794 +0.15(+0.74%)
Jan 18, 2024 20.41 20.48 20.34 20.36 94,813 -0.11(-0.52%)
Jan 17, 2024 20.43 20.47 20.37 20.47 42,980 +0.00(+0.00%)
Jan 16, 2024 20.56 20.56 20.43 20.47 79,223 -0.05(-0.24%)
Jan 12, 2024 20.55 20.55 20.46 20.52 106,747 +0.06(+0.28%)
Jan 11, 2024 20.52 20.52 20.41 20.46 186,731 +0.01(+0.05%)
Jan 10, 2024 20.51 20.51 20.41 20.45 47,197 +0.00(+0.00%)
Jan 09, 2024 20.44 20.46 20.34 20.45 45,432 +0.05(+0.24%)
Jan 08, 2024 20.39 20.41 20.28 20.40 102,673 +0.10(+0.50%)
Jan 05, 2024 20.36 20.36 20.20 20.30 170,917 +0.00(+0.02%)
Jan 04, 2024 20.31 20.31 20.20 20.29 75,285 +0.00(+0.00%)
Jan 03, 2024 20.29 20.32 20.17 20.29 159,505 -0.01(-0.05%)
Jan 02, 2024 20.27 20.30 20.17 20.30 99,044 +0.00(+0.00%)
Dec 29, 2023 20.47 20.47 20.27 20.30 93,980 -0.09(-0.43%)
Dec 28, 2023 20.36 20.50 20.36 20.39 42,803 -0.02(-0.08%)
Dec 27, 2023 20.39 20.46 20.38 20.41 68,644 -0.04(-0.19%)
Dec 26, 2023 20.46 20.46 20.35 20.45 69,536 +0.03(+0.14%)
Dec 22, 2023 20.43 20.43 20.31 20.42 59,664 +0.12(+0.57%)
Dec 21, 2023 20.38 20.42 20.30 20.30 69,916 -0.05(-0.24%)
Dec 20, 2023 20.40 20.41 20.30 20.35 50,935 +0.07(+0.33%)
Dec 19, 2023 20.35 20.36 20.24 20.28 128,918 +0.00(+0.00%)
Dec 18, 2023 20.17 20.30 20.17 20.28 68,252 -0.03(-0.14%)
Dec 15, 2023 20.25 20.38 20.19 20.31 318,723 +0.06(+0.28%)
Dec 14, 2023 20.15 20.37 20.15 20.25 156,367 +0.12(+0.57%)
Dec 13, 2023 20.16 20.25 20.04 20.14 41,591 +0.03(+0.14%)
Dec 12, 2023 20.11 20.14 20.00 20.11 66,332 +0.01(+0.05%)
Dec 11, 2023 20.17 20.17 19.98 20.10 52,838 -0.05(-0.24%)
Dec 08, 2023 20.13 20.15 20.03 20.15 45,491 +0.02(+0.10%)
Dec 07, 2023 20.15 20.18 20.09 20.13 58,988 +0.10(+0.48%)
Dec 06, 2023 19.97 20.13 19.97 20.03 75,789 -0.06(-0.29%)
Dec 05, 2023 20.12 20.15 20.03 20.09 72,150 +0.00(+0.00%)
Dec 04, 2023 20.15 20.15 20.03 20.09 65,665 -0.04(-0.19%)
Dec 01, 2023 20.06 20.14 20.01 20.13 82,746 +0.12(+0.58%)
Nov 30, 2023 19.96 20.02 19.89 20.01 69,908 +0.10(+0.48%)
Nov 29, 2023 19.91 19.95 19.86 19.92 71,957 +0.12(+0.58%)
Nov 28, 2023 19.87 19.87 19.77 19.80 66,978 +0.01(+0.05%)
Nov 27, 2023 19.78 19.81 19.75 19.79 56,002 +0.07(+0.34%)
Nov 24, 2023 19.75 19.77 19.67 19.73 6,488 +0.08(+0.39%)
Nov 22, 2023 19.70 19.79 19.62 19.65 48,450 -0.05(-0.24%)
Nov 21, 2023 19.70 19.77 19.70 19.70 31,860 -0.07(-0.34%)
Nov 20, 2023 19.81 19.81 19.75 19.76 67,172 +0.04(+0.19%)
Nov 17, 2023 19.75 19.79 19.71 19.73 35,601 -0.02(-0.10%)
Nov 16, 2023 19.78 19.79 19.68 19.75 53,244 +0.00(+0.00%)
Nov 15, 2023 19.74 19.75 19.64 19.75 88,694 +0.02(+0.10%)
Nov 14, 2023 19.91 19.91 19.66 19.73 55,280 +0.21(+1.07%)
Nov 13, 2023 19.64 19.64 19.50 19.52 64,452 -0.10(-0.53%)
Nov 10, 2023 19.66 19.66 19.55 19.62 27,571 +0.12(+0.64%)
Nov 09, 2023 19.55 19.64 19.49 19.50 59,520 -0.06(-0.29%)
Nov 08, 2023 19.52 19.66 19.52 19.55 42,399 -0.06(-0.29%)
Nov 07, 2023 19.61 19.65 19.55 19.61 35,413 +0.06(+0.29%)
Nov 06, 2023 19.60 19.72 19.55 19.55 82,560 -0.15(-0.77%)
Nov 03, 2023 19.69 19.75 19.58 19.71 64,496 +0.14(+0.73%)
Nov 02, 2023 19.41 19.60 19.41 19.56 90,130 +0.21(+1.08%)
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.