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

20.47 -0.25 (-1.21%)
Streaming Delayed Price Updated: 1:02 PM EDT, Oct 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 20.87 20.92 20.66 20.72 17,601 -0.08(-0.38%)
Sep 29, 2023 20.77 20.97 20.77 20.80 43,720 +0.02(+0.10%)
Sep 28, 2023 20.70 20.83 20.65 20.78 13,767 -0.03(-0.14%)
Sep 27, 2023 20.83 20.87 20.69 20.81 32,631 +0.09(+0.43%)
Sep 26, 2023 20.73 20.87 20.72 20.72 22,539 -0.14(-0.67%)
Sep 25, 2023 20.81 20.87 20.78 20.86 27,288 -0.06(-0.29%)
Sep 22, 2023 20.87 20.93 20.81 20.92 36,506 +0.05(+0.24%)
Sep 21, 2023 20.95 20.95 20.79 20.87 26,799 -0.06(-0.28%)
Sep 20, 2023 20.95 21.04 20.93 20.93 38,466 +0.00(+0.00%)
Sep 19, 2023 20.83 21.01 20.83 20.93 21,347 +0.02(+0.10%)
Sep 18, 2023 20.90 20.99 20.84 20.91 45,154 +0.05(+0.24%)
Sep 15, 2023 20.78 20.92 20.78 20.86 61,079 +0.00(+0.00%)
Sep 14, 2023 20.80 20.92 20.80 20.86 119,079 +0.07(+0.33%)
Sep 13, 2023 20.74 20.88 20.74 20.79 63,206 +0.02(+0.10%)
Sep 12, 2023 20.86 20.86 20.74 20.77 36,997 +0.01(+0.05%)
Sep 11, 2023 20.83 20.86 20.76 20.76 71,523 -0.07(-0.33%)
Sep 08, 2023 20.73 20.89 20.73 20.83 29,136 +0.10(+0.48%)
Sep 07, 2023 20.72 20.84 20.72 20.73 35,456 -0.05(-0.24%)
Sep 06, 2023 20.73 20.81 20.73 20.78 57,329 -0.04(-0.19%)
Sep 05, 2023 20.79 20.90 20.79 20.82 104,064 -0.06(-0.29%)
Sep 01, 2023 20.90 21.01 20.82 20.88 34,609 +0.01(+0.05%)
Aug 31, 2023 20.82 20.90 20.70 20.87 50,499 +0.11(+0.53%)
Aug 30, 2023 20.67 20.80 20.67 20.76 30,799 +0.02(+0.10%)
Aug 29, 2023 20.66 20.77 20.66 20.74 53,513 +0.09(+0.45%)
Aug 28, 2023 20.62 20.70 20.57 20.65 27,289 +0.05(+0.24%)
Aug 25, 2023 20.55 20.66 20.54 20.60 31,062 -0.02(-0.10%)
Aug 24, 2023 20.62 20.69 20.58 20.62 30,988 -0.05(-0.24%)
Aug 23, 2023 20.62 20.67 20.56 20.67 17,531 +0.16(+0.77%)
Aug 22, 2023 20.41 20.57 20.41 20.51 75,855 -0.02(-0.10%)
Aug 21, 2023 20.58 20.58 20.48 20.53 78,591 -0.07(-0.34%)
Aug 18, 2023 20.52 20.62 20.52 20.60 29,203 +0.06(+0.29%)
Aug 17, 2023 20.57 20.70 20.53 20.54 107,506 -0.10(-0.48%)
Aug 16, 2023 20.69 20.71 20.60 20.64 35,770 -0.07(-0.33%)
Aug 15, 2023 20.67 20.77 20.65 20.71 34,306 -0.08(-0.38%)
Aug 14, 2023 20.77 20.80 20.71 20.79 16,849 +0.01(+0.05%)
Aug 11, 2023 20.66 20.78 20.66 20.78 12,321 +0.09(+0.43%)
Aug 10, 2023 20.81 20.81 20.69 20.69 26,973 -0.11(-0.52%)
Aug 09, 2023 20.84 20.84 20.71 20.80 36,478 -0.02(-0.10%)
Aug 08, 2023 20.85 20.85 20.75 20.82 103,843 -0.02(-0.09%)
Aug 07, 2023 20.85 20.85 20.75 20.84 30,038 +0.04(+0.19%)
Aug 04, 2023 20.78 20.82 20.75 20.80 24,635 +0.09(+0.43%)
Aug 03, 2023 20.80 20.80 20.62 20.71 40,686 -0.04(-0.19%)
Aug 02, 2023 20.65 20.81 20.65 20.75 52,222 -0.10(-0.47%)
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.