• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Infracap REIT Preferred ETF (NY: PFFR )

    18.17 -0.04 (-0.22%)
    Streaming Delayed Price Updated: 12:57 PM EDT, May 20, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Sep 30, 2019 18.16 18.30 18.16 18.26 8,111 +0.01(+0.05%)
    Sep 27, 2019 18.25 18.26 18.25 18.25 6,506 +0.03(+0.18%)
    Sep 26, 2019 18.21 18.24 18.19 18.22 1,614 -0.01(-0.08%)
    Sep 25, 2019 18.25 18.25 18.17 18.23 19,969 +0.02(+0.08%)
    Sep 24, 2019 18.27 18.27 18.13 18.22 8,081 -0.02(-0.12%)
    Sep 23, 2019 18.27 18.27 18.15 18.24 15,545 +0.05(+0.28%)
    Sep 20, 2019 18.25 18.28 18.18 18.19 7,059 +0.02(+0.10%)
    Sep 19, 2019 18.16 18.18 18.10 18.17 25,839 +0.05(+0.28%)
    Sep 18, 2019 18.04 18.15 18.04 18.12 11,206 +0.04(+0.20%)
    Sep 17, 2019 18.07 18.10 18.07 18.09 8,822 +0.05(+0.28%)
    Sep 16, 2019 17.98 18.04 17.98 18.03 6,890 +0.07(+0.38%)
    Sep 13, 2019 18.09 18.09 17.92 17.97 17,942 -0.14(-0.75%)
    Sep 12, 2019 18.14 18.14 18.10 18.10 40,028 +0.03(+0.16%)
    Sep 11, 2019 18.07 18.12 18.07 18.08 46,964 +0.01(+0.03%)
    Sep 10, 2019 18.15 18.16 18.07 18.07 18,170 -0.07(-0.37%)
    Sep 09, 2019 18.14 18.16 18.13 18.14 23,090 -0.00(-0.01%)
    Sep 06, 2019 18.13 18.15 18.12 18.14 4,172 +0.03(+0.16%)
    Sep 05, 2019 18.13 18.15 18.07 18.11 23,907 +0.01(+0.08%)
    Sep 04, 2019 18.10 18.12 18.07 18.10 3,784 +0.05(+0.28%)
    Sep 03, 2019 17.99 18.09 17.99 18.05 29,325 +0.02(+0.13%)
    Aug 30, 2019 18.10 18.10 18.02 18.02 18,637 -0.04(-0.20%)
    Aug 29, 2019 18.13 18.14 18.00 18.06 24,625 -0.01(-0.03%)
    Aug 28, 2019 18.04 18.10 18.04 18.06 2,906 +0.03(+0.16%)
    Aug 27, 2019 18.24 18.24 18.03 18.03 17,412 +0.01(+0.03%)
    Aug 26, 2019 18.08 18.13 18.03 18.03 14,657 -0.04(-0.21%)
    Aug 23, 2019 18.08 18.12 18.06 18.07 10,570 +0.05(+0.26%)
    Aug 22, 2019 18.07 18.09 18.01 18.02 4,080 -0.06(-0.32%)
    Aug 21, 2019 18.04 18.09 18.04 18.08 7,126 +0.04(+0.20%)
    Aug 20, 2019 18.06 18.07 18.03 18.04 6,716 +0.00(+0.02%)
    Aug 19, 2019 18.07 18.07 18.03 18.04 30,353 +0.04(+0.20%)
    Aug 16, 2019 18.06 18.07 17.98 18.00 19,425 -0.01(-0.06%)
    Aug 15, 2019 18.07 18.07 17.96 18.01 15,273 +0.07(+0.38%)
    Aug 14, 2019 17.97 17.98 17.92 17.95 6,209 -0.05(-0.28%)
    Aug 13, 2019 18.00 18.02 17.97 18.00 16,158 +0.05(+0.28%)
    Aug 12, 2019 18.05 18.05 17.92 17.94 24,210 +0.01(+0.08%)
    Aug 09, 2019 17.95 17.96 17.91 17.93 2,655 -0.01(-0.04%)
    Aug 08, 2019 17.96 17.96 17.91 17.94 7,483 +0.03(+0.19%)
    Aug 07, 2019 17.97 17.97 17.90 17.90 10,716 -0.02(-0.11%)
    Aug 06, 2019 17.87 17.93 17.87 17.92 32,414 +0.05(+0.28%)
    Aug 05, 2019 18.02 18.02 17.87 17.87 30,439 -0.13(-0.70%)
    Aug 02, 2019 17.89 18.00 17.89 18.00 6,987 +0.03(+0.18%)
    Aug 01, 2019 17.92 18.02 17.92 17.97 11,083 +0.01(+0.04%)
    Jul 31, 2019 17.92 17.96 17.92 17.96 2,393 +0.05(+0.26%)
    Jul 30, 2019 17.93 17.96 17.91 17.91 13,537 -0.04(-0.20%)
    Jul 29, 2019 17.85 17.95 17.85 17.95 9,963 +0.08(+0.45%)
    Jul 26, 2019 17.70 17.92 17.70 17.87 3,633 +0.05(+0.29%)
    Jul 25, 2019 17.68 17.90 17.68 17.82 3,999 -0.05(-0.28%)
    Jul 24, 2019 17.83 17.87 17.81 17.87 1,814 +0.05(+0.27%)
    Jul 23, 2019 17.98 17.98 17.80 17.82 9,448 +0.00(+0.01%)
    Jul 22, 2019 17.82 17.85 17.75 17.82 8,917 +0.02(+0.12%)
    Jul 19, 2019 17.99 17.99 17.76 17.80 15,306 +0.00(+0.02%)
    Jul 18, 2019 17.79 17.79 17.76 17.79 5,063 +0.03(+0.15%)
    Jul 17, 2019 17.74 17.77 17.74 17.76 424 +0.02(+0.11%)
    Jul 16, 2019 17.65 17.77 17.65 17.74 6,087 +0.03(+0.19%)
    Jul 15, 2019 17.68 17.75 17.66 17.71 11,922 +0.02(+0.12%)
    Jul 12, 2019 17.77 17.77 17.68 17.69 6,038 +0.01(+0.06%)
    Jul 11, 2019 17.71 17.72 17.67 17.68 3,913 +0.00(+0.02%)
    Jul 10, 2019 17.65 17.69 17.65 17.67 8,139 +0.01(+0.08%)
    Jul 09, 2019 17.68 17.68 17.66 17.66 5,183 +0.00(+0.01%)
    Jul 08, 2019 17.62 17.68 17.62 17.66 7,803 -0.00(-0.03%)
    Jul 05, 2019 17.70 17.70 17.66 17.66 1,825 -0.02(-0.11%)
    Jul 03, 2019 17.63 17.74 17.63 17.68 3,089 +0.02(+0.11%)
    Jul 02, 2019 17.66 17.66 17.61 17.66 3,321 +0.05(+0.30%)
    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.