Skip to main content

Infracap REIT Preferred ETF (NY: PFFR )

18.32 +0.10 (+0.55%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 17.98 17.98 17.63 17.70 265,574 -0.07(-0.39%)
Apr 29, 2024 17.70 17.95 17.68 17.77 18,193 +0.02(+0.11%)
Apr 26, 2024 17.87 17.87 17.65 17.75 16,852 +0.06(+0.37%)
Apr 25, 2024 17.78 17.83 17.68 17.68 6,437 -0.14(-0.79%)
Apr 24, 2024 17.78 17.85 17.77 17.82 6,503 -0.03(-0.18%)
Apr 23, 2024 17.81 17.87 17.64 17.85 11,013 +0.18(+1.03%)
Apr 22, 2024 17.58 17.76 17.58 17.67 24,790 +0.08(+0.46%)
Apr 19, 2024 17.42 17.69 17.42 17.59 11,513 +0.06(+0.36%)
Apr 18, 2024 17.70 17.73 17.51 17.53 7,568 -0.13(-0.75%)
Apr 17, 2024 17.80 17.80 17.61 17.66 16,423 +0.21(+1.20%)
Apr 16, 2024 17.35 17.63 17.35 17.45 20,161 -0.08(-0.48%)
Apr 15, 2024 17.79 17.92 17.46 17.53 18,145 -0.36(-2.00%)
Apr 12, 2024 17.99 18.06 17.80 17.89 15,340 +0.00(+0.00%)
Apr 11, 2024 17.94 17.94 17.78 17.89 41,357 -0.06(-0.33%)
Apr 10, 2024 18.06 18.20 17.89 17.95 56,539 -0.24(-1.35%)
Apr 09, 2024 18.20 18.31 18.20 18.20 3,891 -0.01(-0.03%)
Apr 08, 2024 18.33 18.33 18.15 18.20 16,044 -0.08(-0.43%)
Apr 05, 2024 18.23 18.34 18.23 18.28 16,945 -0.00(-0.02%)
Apr 04, 2024 18.24 18.35 18.24 18.28 71,548 +0.10(+0.55%)
Apr 03, 2024 18.14 18.20 18.04 18.18 29,211 +0.05(+0.29%)
Apr 02, 2024 18.12 18.21 18.09 18.13 11,671 +0.01(+0.08%)
Apr 01, 2024 18.33 18.33 18.12 18.12 25,990 -0.21(-1.12%)
Mar 28, 2024 18.47 18.53 18.28 18.32 116,888 -0.07(-0.40%)
Mar 27, 2024 18.35 18.34 18.40 28,205 +0.02(+0.13%)
Mar 26, 2024 18.50 18.50 18.35 18.37 20,537 +0.02(+0.11%)
Mar 25, 2024 18.44 18.54 18.35 18.35 34,929 -0.17(-0.92%)
Mar 22, 2024 18.52 18.55 18.48 18.52 15,488 -0.00(-0.00%)
Mar 21, 2024 18.62 18.62 18.46 18.52 23,995 +0.03(+0.17%)
Mar 20, 2024 18.41 18.52 18.41 18.49 8,157 -0.01(-0.04%)
Mar 19, 2024 18.39 18.50 18.37 18.50 10,797 +0.15(+0.80%)
Mar 18, 2024 18.51 18.51 18.31 18.35 32,532 +0.01(+0.05%)
Mar 15, 2024 18.32 18.44 18.31 18.34 11,856 -0.02(-0.13%)
Mar 14, 2024 18.48 18.48 18.31 18.37 7,154 -0.05(-0.25%)
Mar 13, 2024 18.46 18.46 18.33 18.41 13,707 +0.01(+0.03%)
Mar 12, 2024 18.38 18.42 18.32 18.41 45,569 +0.07(+0.36%)
Mar 11, 2024 18.53 18.53 18.32 18.34 25,270 +0.00(+0.03%)
Mar 08, 2024 18.31 18.41 18.30 18.34 11,457 +0.02(+0.13%)
Mar 07, 2024 18.39 18.39 18.28 18.31 21,817 +0.03(+0.16%)
Mar 06, 2024 18.37 18.37 18.18 18.29 12,291 +0.07(+0.36%)
Mar 05, 2024 18.31 18.31 18.15 18.22 36,830 +0.03(+0.17%)
Mar 04, 2024 18.19 18.24 18.12 18.19 9,448 -0.03(-0.16%)
Mar 01, 2024 18.21 18.29 18.16 18.22 11,328 -0.07(-0.37%)
Feb 29, 2024 18.30 18.36 18.13 18.29 202,731 +0.12(+0.64%)
Feb 28, 2024 18.12 18.27 18.12 18.17 11,488 +0.06(+0.33%)
Feb 27, 2024 18.14 18.22 18.10 18.11 14,634 +0.01(+0.04%)
Feb 26, 2024 18.16 18.22 18.09 18.10 23,433 -0.15(-0.80%)
Feb 23, 2024 18.20 18.30 18.17 18.25 9,282 +0.05(+0.26%)
Feb 22, 2024 18.37 18.37 18.17 18.20 7,789 -0.08(-0.41%)
Feb 21, 2024 18.17 18.30 18.17 18.27 9,397 +0.21(+1.17%)
Feb 20, 2024 18.06 18.15 18.05 18.06 13,468 -0.06(-0.35%)
Feb 16, 2024 18.20 18.20 18.05 18.12 16,855 -0.01(-0.06%)
Feb 15, 2024 18.03 18.18 17.97 18.13 15,078 -0.06(-0.34%)
Feb 14, 2024 18.12 18.20 18.12 18.20 8,578 +0.14(+0.80%)
Feb 13, 2024 18.16 18.20 18.05 18.05 14,875 -0.24(-1.31%)
Feb 12, 2024 18.21 18.29 18.10 18.29 8,432 +0.22(+1.22%)
Feb 09, 2024 17.97 18.10 17.94 18.07 22,060 +0.11(+0.60%)
Feb 08, 2024 17.89 18.00 17.85 17.97 618,303 +0.04(+0.20%)
Feb 07, 2024 17.97 17.98 17.83 17.93 7,959 -0.04(-0.25%)
Feb 06, 2024 18.03 18.03 17.95 17.97 8,446 +0.03(+0.16%)
Feb 05, 2024 18.13 18.13 17.90 17.95 12,060 -0.15(-0.85%)
Feb 02, 2024 18.10 18.23 18.00 18.10 7,713 -0.06(-0.32%)
Feb 01, 2024 18.20 18.20 17.95 18.16 13,004 +0.01(+0.08%)
Jan 31, 2024 18.11 18.20 18.02 18.14 26,341 -0.08(-0.45%)
Jan 30, 2024 18.26 18.27 18.02 18.23 10,507 +0.10(+0.53%)
Jan 29, 2024 18.12 18.17 18.07 18.13 4,213 +0.09(+0.48%)
Jan 26, 2024 17.95 18.13 17.95 18.04 9,663 +0.10(+0.54%)
Jan 25, 2024 17.89 18.05 17.86 17.95 10,185 +0.01(+0.05%)
Jan 24, 2024 17.86 17.99 17.86 17.94 9,918 -0.02(-0.11%)
Jan 23, 2024 17.99 17.99 17.84 17.95 17,416 -0.01(-0.06%)
Jan 22, 2024 17.93 17.99 17.93 17.97 19,512 +0.12(+0.70%)
Jan 19, 2024 17.85 17.89 17.84 17.84 22,000 +0.04(+0.23%)
Jan 18, 2024 18.14 18.14 17.79 17.80 14,192 -0.18(-1.02%)
Jan 17, 2024 18.03 18.03 17.89 17.98 8,723 +0.00(+0.00%)
Jan 16, 2024 17.93 17.98 17.93 17.98 21,503 +0.05(+0.28%)
Jan 12, 2024 17.93 17.93 17.90 17.93 5,132 -0.00(-0.00%)
Jan 11, 2024 17.92 17.94 17.89 17.93 20,638 -0.02(-0.14%)
Jan 10, 2024 17.98 17.98 17.81 17.96 22,896 +0.06(+0.32%)
Jan 09, 2024 17.81 17.95 17.81 17.90 10,963 +0.09(+0.51%)
Jan 08, 2024 17.79 17.93 17.74 17.81 19,016 +0.09(+0.49%)
Jan 05, 2024 17.70 17.80 17.69 17.72 4,810 +0.01(+0.05%)
Jan 04, 2024 17.78 17.82 17.65 17.71 79,988 +0.02(+0.11%)
Jan 03, 2024 17.70 17.88 17.69 17.69 17,459 -0.16(-0.92%)
Jan 02, 2024 17.96 17.96 17.77 17.86 18,921 -0.08(-0.43%)
Dec 29, 2023 17.91 17.93 17.78 17.93 102,865 +0.13(+0.76%)
Dec 28, 2023 17.74 17.81 17.66 17.80 9,366 +0.13(+0.76%)
Dec 27, 2023 17.63 17.78 17.63 17.67 9,620 -0.03(-0.19%)
Dec 26, 2023 17.55 17.72 17.55 17.70 26,298 +0.10(+0.57%)
Dec 22, 2023 17.42 17.74 17.42 17.60 21,503 +0.12(+0.66%)
Dec 21, 2023 17.67 17.67 17.48 17.48 10,881 -0.14(-0.79%)
Dec 20, 2023 17.50 17.67 17.50 17.62 32,964 +0.04(+0.25%)
Dec 19, 2023 17.62 17.62 17.49 17.58 21,800 +0.11(+0.60%)
Dec 18, 2023 17.48 17.64 17.44 17.47 36,368 -0.16(-0.92%)
Dec 15, 2023 17.67 17.77 17.51 17.64 17,502 -0.05(-0.27%)
Dec 14, 2023 17.86 17.86 17.47 17.68 24,478 +0.27(+1.54%)
Dec 13, 2023 17.13 17.48 17.05 17.42 37,586 +0.28(+1.65%)
Dec 12, 2023 16.95 17.23 16.95 17.13 11,485 -0.02(-0.14%)
Dec 11, 2023 17.02 17.25 16.95 17.16 23,807 +0.02(+0.11%)
Dec 08, 2023 17.13 17.20 17.10 17.14 2,300 -0.01(-0.08%)
Dec 07, 2023 17.19 17.20 16.98 17.15 18,666 -0.01(-0.07%)
Dec 06, 2023 17.13 17.28 17.12 17.16 12,725 -0.07(-0.41%)
Dec 05, 2023 17.09 17.24 17.08 17.23 27,791 +0.25(+1.46%)
Dec 04, 2023 16.91 17.20 16.91 16.99 24,974 -0.11(-0.67%)
Dec 01, 2023 16.96 17.10 16.83 17.10 16,272 +0.26(+1.53%)
Nov 30, 2023 16.76 16.96 16.67 16.84 157,912 +0.09(+0.51%)
Nov 29, 2023 16.70 16.76 16.67 16.76 12,068 +0.23(+1.39%)
Nov 28, 2023 16.43 16.59 16.43 16.53 24,003 +0.01(+0.06%)
Nov 27, 2023 16.53 16.53 16.39 16.52 13,055 +0.15(+0.89%)
Nov 24, 2023 16.43 16.49 16.29 16.37 4,744 -0.00(-0.01%)
Nov 22, 2023 16.36 16.52 16.27 16.38 7,651 -0.13(-0.81%)
Nov 21, 2023 16.46 16.57 16.37 16.51 19,213 +0.06(+0.35%)
Nov 20, 2023 16.45 16.65 16.45 16.45 20,199 +0.00(+0.00%)
Nov 17, 2023 16.60 16.63 16.45 16.45 5,653 -0.10(-0.63%)
Nov 16, 2023 16.60 16.61 16.37 16.56 4,515 +0.20(+1.22%)
Nov 15, 2023 16.23 16.56 16.23 16.36 9,259 +0.02(+0.12%)
Nov 14, 2023 16.22 16.46 16.22 16.34 22,127 +0.23(+1.41%)
Nov 13, 2023 16.11 16.18 16.06 16.11 5,072 -0.06(-0.40%)
Nov 10, 2023 16.26 16.34 16.05 16.17 6,493 -0.08(-0.48%)
Nov 09, 2023 16.34 16.34 16.06 16.25 10,732 -0.07(-0.43%)
Nov 08, 2023 16.14 16.34 16.14 16.32 7,774 +0.09(+0.54%)
Nov 07, 2023 16.14 16.23 16.14 16.23 5,711 -0.07(-0.42%)
Nov 06, 2023 16.26 16.39 16.25 16.30 13,446 -0.06(-0.39%)
Nov 03, 2023 16.33 16.44 16.18 16.37 14,455 +0.15(+0.94%)
Nov 02, 2023 16.18 16.26 15.99 16.21 14,142 +0.28(+1.79%)
Nov 01, 2023 15.57 15.93 15.56 15.93 10,943 +0.41(+2.65%)
Oct 31, 2023 15.25 15.52 15.25 15.52 24,947 +0.27(+1.78%)
Oct 30, 2023 15.31 15.53 15.25 15.25 5,575 -0.22(-1.41%)
Oct 27, 2023 15.63 15.63 15.30 15.46 2,745 -0.02(-0.12%)
Oct 26, 2023 15.64 15.64 15.40 15.48 3,599 +0.13(+0.86%)
Oct 25, 2023 15.46 15.58 15.35 15.35 11,816 -0.11(-0.74%)
Oct 24, 2023 15.65 15.66 15.45 15.46 10,510 -0.03(-0.18%)
Oct 23, 2023 15.47 15.64 15.45 15.49 30,439 -0.05(-0.35%)
Oct 20, 2023 15.55 15.65 15.45 15.55 22,121 -0.01(-0.06%)
Oct 19, 2023 15.68 15.69 15.56 15.56 8,060 -0.11(-0.69%)
Oct 18, 2023 15.78 15.78 15.65 15.67 9,992 -0.11(-0.70%)
Oct 17, 2023 15.87 15.87 15.73 15.78 5,595 -0.05(-0.34%)
Oct 16, 2023 15.91 15.91 15.72 15.83 10,427 -0.07(-0.43%)
Oct 13, 2023 15.89 15.96 15.77 15.90 6,994 -0.02(-0.12%)
Oct 12, 2023 15.94 15.97 15.83 15.92 4,254 -0.06(-0.38%)
Oct 11, 2023 16.13 16.13 15.88 15.98 13,502 +0.00(+0.01%)
Oct 10, 2023 15.91 16.07 15.90 15.98 14,095 +0.06(+0.39%)
Oct 09, 2023 15.66 15.93 15.66 15.92 4,690 +0.09(+0.58%)
Oct 06, 2023 15.64 15.83 15.62 15.82 17,838 +0.08(+0.48%)
Oct 05, 2023 15.74 15.87 15.68 15.75 12,970 -0.12(-0.77%)
Oct 04, 2023 15.96 15.96 15.65 15.87 14,905 +0.02(+0.12%)
Oct 03, 2023 16.25 16.25 15.65 15.85 24,874 -0.36(-2.21%)
Oct 02, 2023 16.45 16.45 16.01 16.21 23,036 -0.15(-0.92%)
Sep 29, 2023 16.25 16.50 16.25 16.36 22,754 +0.11(+0.69%)
Sep 28, 2023 16.09 16.25 16.02 16.25 18,670 +0.23(+1.41%)
Sep 27, 2023 16.07 16.27 16.01 16.02 8,742 -0.08(-0.50%)
Sep 26, 2023 16.23 16.30 16.06 16.10 12,819 -0.13(-0.78%)
Sep 25, 2023 16.05 16.27 16.18 16.23 17,730 -0.10(-0.58%)
Sep 22, 2023 16.48 16.48 16.21 16.32 7,686 +0.01(+0.05%)
Sep 21, 2023 16.35 16.39 16.25 16.32 9,524 -0.25(-1.52%)
Sep 20, 2023 16.52 16.61 16.44 16.57 9,913 +0.07(+0.45%)
Sep 19, 2023 16.45 16.56 16.45 16.49 31,306 +0.05(+0.28%)
Sep 18, 2023 16.54 16.54 16.45 16.45 29,225 -0.03(-0.16%)
Sep 15, 2023 16.57 16.57 16.40 16.47 30,054 -0.04(-0.22%)
Sep 14, 2023 16.41 16.54 16.40 16.51 30,994 +0.11(+0.67%)
Sep 13, 2023 16.40 16.47 16.31 16.40 32,224 -0.08(-0.46%)
Sep 12, 2023 16.43 16.47 16.37 16.47 17,312 +0.03(+0.17%)
Sep 11, 2023 16.48 16.50 16.38 16.45 29,603 +0.05(+0.29%)
Sep 08, 2023 16.35 16.49 16.05 16.40 8,527 -0.02(-0.11%)
Sep 07, 2023 16.45 16.45 16.39 16.42 6,168 -0.04(-0.26%)
Sep 06, 2023 16.16 16.49 16.16 16.46 10,785 -0.05(-0.28%)
Sep 05, 2023 16.51 16.58 16.46 16.51 6,743 -0.12(-0.70%)
Sep 01, 2023 16.49 16.62 16.48 16.62 7,505 +0.16(+0.96%)
Aug 31, 2023 16.37 16.56 16.37 16.47 28,621 +0.10(+0.61%)
Aug 30, 2023 16.31 16.37 16.16 16.37 20,593 +0.06(+0.37%)
Aug 29, 2023 16.27 16.31 16.12 16.31 20,112 +0.18(+1.10%)
Aug 28, 2023 15.98 16.16 15.98 16.13 8,092 +0.17(+1.08%)
Aug 25, 2023 15.96 16.05 15.86 15.95 9,892 +0.03(+0.20%)
Aug 24, 2023 16.10 16.11 15.91 15.92 10,188 -0.08(-0.52%)
Aug 23, 2023 15.83 16.01 15.74 16.01 11,148 +0.17(+1.10%)
Aug 22, 2023 16.00 16.00 15.74 15.83 6,408 -0.08(-0.51%)
Aug 21, 2023 15.99 16.21 15.91 15.91 26,793 -0.08(-0.52%)
Aug 18, 2023 16.01 16.13 15.98 16.00 10,576 -0.12(-0.76%)
Aug 17, 2023 16.19 16.34 15.98 16.12 16,175 -0.02(-0.12%)
Aug 16, 2023 16.16 16.21 16.12 16.14 39,937 -0.02(-0.10%)
Aug 15, 2023 16.25 16.27 16.15 16.15 7,121 -0.06(-0.36%)
Aug 14, 2023 16.24 16.26 16.21 16.21 9,210 -0.02(-0.11%)
Aug 11, 2023 16.30 16.30 16.21 16.23 5,200 -0.01(-0.06%)
Aug 10, 2023 16.32 16.35 16.24 16.24 11,700 -0.07(-0.44%)
Aug 09, 2023 16.41 16.44 16.27 16.31 13,645 -0.04(-0.27%)
Aug 08, 2023 16.30 16.40 16.27 16.35 13,831 -0.00(-0.03%)
Aug 07, 2023 16.48 16.48 16.30 16.36 34,256 +0.11(+0.66%)
Aug 04, 2023 16.28 16.31 16.21 16.25 11,046 +0.04(+0.26%)
Aug 03, 2023 16.41 16.47 16.20 16.21 10,116 -0.20(-1.19%)
Aug 02, 2023 16.67 16.67 16.35 16.41 7,139 -0.07(-0.45%)
Aug 01, 2023 16.44 16.65 16.44 16.48 15,454 -0.11(-0.67%)
Jul 31, 2023 16.57 16.59 16.49 16.59 12,387 +0.13(+0.79%)
Jul 28, 2023 16.59 16.59 16.36 16.46 9,719 +0.02(+0.11%)
Jul 27, 2023 16.61 16.62 16.44 16.44 9,889 -0.04(-0.22%)
Jul 26, 2023 16.44 16.63 16.37 16.48 29,393 +0.15(+0.91%)
Jul 25, 2023 16.35 16.50 16.32 16.33 24,232 -0.08(-0.48%)
Jul 24, 2023 16.36 16.42 16.35 16.41 30,190 +0.05(+0.32%)
Jul 21, 2023 16.41 16.48 16.32 16.36 12,572 -0.06(-0.34%)
Jul 20, 2023 16.48 16.49 16.36 16.41 5,395 +0.06(+0.37%)
Jul 19, 2023 16.33 16.38 16.29 16.35 17,558 +0.04(+0.22%)
Jul 18, 2023 16.29 16.32 16.25 16.32 23,057 +0.14(+0.88%)
Jul 17, 2023 16.28 16.38 16.17 16.17 30,831 -0.11(-0.68%)
Jul 14, 2023 16.28 16.33 16.26 16.28 10,917 -0.02(-0.11%)
Jul 13, 2023 16.26 16.47 16.26 16.30 17,113 -0.09(-0.56%)
Jul 12, 2023 16.42 16.53 16.23 16.40 33,189 +0.08(+0.48%)
Jul 11, 2023 16.27 16.37 16.23 16.32 15,728 +0.05(+0.31%)
Jul 10, 2023 16.34 16.34 16.24 16.27 5,008 +0.03(+0.20%)
Jul 07, 2023 16.16 16.26 16.04 16.23 7,447 +0.08(+0.49%)
Jul 06, 2023 16.05 16.16 15.99 16.16 4,474 -0.11(-0.68%)
Jul 05, 2023 16.23 16.46 16.23 16.27 9,325 -0.10(-0.62%)
Jul 03, 2023 16.43 16.43 16.25 16.37 9,225 -0.02(-0.13%)
Jun 30, 2023 15.91 16.41 15.91 16.39 17,384 +0.47(+2.97%)
Jun 29, 2023 16.00 16.00 15.83 15.92 7,072 -0.04(-0.23%)
Jun 28, 2023 16.02 16.16 15.92 15.95 23,155 +0.03(+0.22%)
Jun 27, 2023 15.96 15.96 15.90 15.92 7,582 +0.06(+0.41%)
Jun 26, 2023 15.89 15.96 15.83 15.85 7,562 +0.10(+0.66%)
Jun 23, 2023 15.69 15.81 15.65 15.75 7,903 +0.09(+0.59%)
Jun 22, 2023 15.82 15.82 15.66 15.66 29,447 -0.09(-0.55%)
Jun 21, 2023 15.80 15.80 15.71 15.74 14,136 +0.01(+0.09%)
Jun 20, 2023 15.71 15.80 15.65 15.73 20,343 +0.11(+0.71%)
Jun 16, 2023 15.70 15.81 15.62 15.62 2,975 -0.12(-0.74%)
Jun 15, 2023 15.65 15.76 15.61 15.74 6,684 +0.53(+3.48%)
May 08, 2023 15.21 15.21 15.05 15.21 21,347 +0.10(+0.66%)
May 05, 2023 15.17 15.31 15.11 15.11 5,381 +0.06(+0.38%)
May 04, 2023 15.22 15.37 14.90 15.05 29,955 -0.16(-1.07%)
May 03, 2023 15.41 15.44 15.21 15.21 28,719 -0.16(-1.01%)
May 02, 2023 15.39 15.47 15.30 15.37 4,779 -0.10(-0.62%)
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.