Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Aam Low Duration Preferred and Income Securities ETF (PFLD)
Aam Low Duration Preferred and Income Securities ETF (PFLD) Historical

PFLD Aam Low Duration Preferred and Income Securities ETF

21.42

0.005 (0.02%)

Last Updated: 09:58:50

Delayed by 15 minutes

PFLD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 20 2024	21.415	-0.01	-0.02%	21.37	21.49	21.35	207,817
Sep 19 2024	21.42	0.05	0.23%	21.39	21.42	21.3501	379,512
Sep 18 2024	21.37	0.04	0.19%	21.39	21.41	21.2604	122,953
Sep 17 2024	21.33	-0.02	-0.09%	21.32	21.3898	21.27	143,964
Sep 16 2024	21.35	0.07	0.33%	21.27	21.35	21.27	218,568
Sep 13 2024	21.28	0.05	0.24%	21.27	21.28	21.1798	89,587
Sep 12 2024	21.23	0.05	0.24%	21.16	21.23	21.1042	103,292
Sep 11 2024	21.18	0.03	0.14%	21.13	21.18	21.05	74,974
Sep 10 2024	21.15	0.05	0.24%	21.15	21.16	21.06	104,367
Sep 09 2024	21.10	0.09	0.43%	21.11	21.13	21.0001	173,319
Sep 06 2024	21.01	-0.02	-0.10%	21.07	21.07	20.9501	554,203
Sep 05 2024	21.03	0.03	0.14%	20.98	21.035	20.9382	208,166
Sep 04 2024	21.00	0.07	0.33%	20.90	21.00	20.90	111,853
Sep 03 2024	20.93	-0.04	-0.19%	20.95	20.95	20.855	132,225
Aug 30 2024	20.97	-0.07	-0.33%	21.05	21.0553	20.90	91,892
Aug 29 2024	21.04	-0.10	-0.47%	21.09	21.09	20.985	158,788
Aug 28 2024	21.14	0.02	0.07%	21.15	21.16	21.0997	148,128
Aug 27 2024	21.125	-0.01	-0.02%	21.13	21.15	21.0831	95,713
Aug 26 2024	21.13	-0.02	-0.09%	21.22	21.22	21.10	90,121
Aug 23 2024	21.15	0.05	0.24%	21.19	21.19	21.065	87,362
Aug 22 2024	21.10	0.03	0.14%	21.10	21.11	21.0001	124,841
Aug 21 2024	21.07	0.12	0.57%	20.99	21.07	20.945	143,822
Aug 20 2024	20.95	0.02	0.10%	20.98	20.98	20.9128	97,351
Aug 19 2024	20.93	0.01	0.05%	21.08	21.08	20.90	119,703
Aug 16 2024	20.92	0.08	0.38%	20.81	20.92	20.8001	69,495
Aug 15 2024	20.84	-0.04	-0.19%	20.87	20.87	20.74	143,225
Aug 14 2024	20.88	0.01	0.05%	20.92	20.92	20.8385	93,743
Aug 13 2024	20.87	0.09	0.43%	20.82	20.87	20.76	109,313
Aug 12 2024	20.78	-0.18	-0.86%	20.92	20.92	20.75	81,028
Aug 09 2024	20.96	0.01	0.05%	21.03	21.03	20.8901	70,263
Aug 08 2024	20.95	0.03	0.14%	20.79	20.96	20.79	46,529
Aug 07 2024	20.92	0.06	0.29%	20.91	20.92	20.81	127,795
Aug 06 2024	20.86	0.13	0.63%	20.80	20.88	20.71	131,851
Aug 05 2024	20.73	-0.29	-1.38%	20.71	20.795	20.57	78,950
Aug 02 2024	21.02	0.01	0.05%	21.04	21.05	20.89	58,917
Aug 01 2024	21.01	0.05	0.24%	21.00	21.021	20.93	136,604
Jul 31 2024	20.96	-0.02	-0.10%	21.04	21.04	20.93	88,559
Jul 30 2024	20.98	-0.14	-0.66%	21.12	21.12	20.93	184,695
Jul 29 2024	21.12	-0.04	-0.19%	21.22	21.22	21.06	83,773
Jul 26 2024	21.16	0.03	0.14%	21.20	21.20	21.10	83,508
Jul 25 2024	21.13	0.03	0.14%	21.13	21.1616	21.0408	154,915
Jul 24 2024	21.10	-0.07	-0.33%	21.18	21.18	21.02	189,357
Jul 23 2024	21.17	-0.02	-0.09%	21.23	21.23	21.12	116,733
Jul 22 2024	21.19	0.02	0.09%	21.15	21.22	21.09	81,349
Jul 19 2024	21.17	-0.01	-0.05%	21.14	21.18	21.11	46,615
Jul 18 2024	21.18	0.04	0.19%	21.26	21.26	21.1421	181,295
Jul 17 2024	21.14	-0.03	-0.14%	21.22	21.2284	21.13	73,118
Jul 16 2024	21.17	-0.05	-0.24%	21.24	21.24	21.17	127,974
Jul 15 2024	21.22	0.03	0.14%	21.27	21.27	21.15	62,141
Jul 12 2024	21.19	0.00	0.00%	21.26	21.26	21.1501	128,948
Jul 11 2024	21.19	0.12	0.57%	21.13	21.19	21.0889	105,818
Jul 10 2024	21.07	0.07	0.33%	21.00	21.07	20.97	81,795
Jul 09 2024	21.00	-0.03	-0.14%	21.07	21.07	20.975	83,999
Jul 08 2024	21.03	-0.08	-0.38%	21.07	21.09	21.03	72,303
Jul 05 2024	21.11	0.06	0.29%	21.13	21.13	21.01	35,245
Jul 03 2024	21.05	0.04	0.19%	21.08	21.085	20.9709	96,655
Jul 02 2024	21.01	0.05	0.24%	21.00	21.01	20.90	132,585
Jul 01 2024	20.96	-0.08	-0.38%	21.00	21.03	20.86	152,694
Jun 28 2024	21.04	0.00	0.00%	21.04	21.04	21.04	0
Jun 27 2024	21.04	-0.15	-0.71%	21.14	21.14	21.00	104,655
Jun 26 2024	21.19	-0.02	-0.09%	21.22	21.22	21.15	90,762
Jun 25 2024	21.21	0.02	0.09%	21.21	21.22	21.133	56,809

Aam Low Duration Preferr...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions