VanEck Preferred Securiti... (PFXF)
NYSEArca: PFXF
· Prix en temps réel · USD
18.11
-0.16 (-0.88%)
À la clôture : Aug 17, 2026, 3:59 PM
18.20
+0.50%
Après-Bourse: 7:59 PM
Historique du cours de l’action PFXF
Données historiques
| Date | Ouverture | Plus haut | Plus bas | Clôture | Clôture ajustée | Variation en % | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 18.26 | 18.26 | 18.09 | 18.11 | 18.11 | -0.88% | 469,730 |
| Aug 14, 2026 | 18.29 | 18.32 | 18.24 | 18.27 | 18.27 | -0.16% | 537,100 |
| Aug 13, 2026 | 18.19 | 18.39 | 18.18 | 18.30 | 18.30 | 0.72% | 757,200 |
| Aug 12, 2026 | 18.02 | 18.21 | 18.02 | 18.17 | 18.17 | 1.00% | 520,200 |
| Aug 11, 2026 | 18.10 | 18.15 | 17.95 | 17.99 | 17.99 | -0.22% | 457,000 |
| Aug 10, 2026 | 17.97 | 18.12 | 17.97 | 18.03 | 18.03 | 0.00% | 1,135,000 |
| Aug 7, 2026 | 17.98 | 18.04 | 17.87 | 18.03 | 18.03 | 0.84% | 637,200 |
| Aug 6, 2026 | 18.01 | 18.09 | 17.85 | 17.88 | 17.88 | -0.72% | 662,100 |
| Aug 5, 2026 | 18.07 | 18.09 | 17.98 | 18.01 | 18.01 | -0.22% | 1,503,800 |
| Aug 4, 2026 | 17.94 | 18.09 | 17.89 | 18.05 | 18.05 | 1.06% | 1,126,600 |
| Aug 3, 2026 | 17.49 | 17.86 | 17.49 | 17.86 | 17.86 | 1.59% | 1,072,000 |
| Jul 31, 2026 | 17.59 | 17.70 | 17.47 | 17.58 | 17.58 | -0.17% | 972,500 |
| Jul 30, 2026 | 17.43 | 17.61 | 17.37 | 17.61 | 17.61 | 1.67% | 723,100 |
| Jul 29, 2026 | 17.49 | 17.54 | 17.31 | 17.32 | 17.32 | -1.20% | 724,300 |
| Jul 28, 2026 | 17.49 | 17.57 | 17.39 | 17.53 | 17.53 | 0.17% | 558,900 |
| Jul 27, 2026 | 17.48 | 17.57 | 17.43 | 17.50 | 17.50 | 0.63% | 480,000 |
| Jul 24, 2026 | 17.42 | 17.52 | 17.36 | 17.39 | 17.39 | -0.17% | 613,200 |
| Jul 23, 2026 | 17.54 | 17.55 | 17.36 | 17.42 | 17.42 | -1.14% | 935,000 |
| Jul 22, 2026 | 17.51 | 17.71 | 17.50 | 17.62 | 17.62 | 0.51% | 1,341,700 |
| Jul 21, 2026 | 17.49 | 17.55 | 17.44 | 17.53 | 17.53 | 0.52% | 560,200 |
Page 1 de 177