VanEck Preferred Securiti... (PFXF)
AMEX: PFXF
· Real-Time Price · USD
17.89
0.12 (0.68%)
At close: Oct 01, 2025, 3:37 PM
PFXF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 17.86 | 17.86 | 17.73 | 17.77 | n/a | -0.34% | 406,649 |
Sep 29, 2025 | 17.91 | 17.91 | 17.82 | 17.83 | 17.83 | -0.28% | 283,913 |
Sep 26, 2025 | 17.85 | 17.91 | 17.81 | 17.88 | 17.88 | 0.28% | 381,547 |
Sep 25, 2025 | 17.91 | 17.91 | 17.76 | 17.83 | 17.83 | -0.22% | 406,466 |
Sep 24, 2025 | 17.95 | 17.97 | 17.86 | 17.87 | 17.87 | -0.22% | 476,700 |
Sep 23, 2025 | 17.97 | 17.98 | 17.88 | 17.91 | 17.91 | -0.06% | 483,009 |
Sep 22, 2025 | 18.00 | 18.00 | 17.90 | 17.92 | 17.92 | -0.28% | 435,000 |
Sep 19, 2025 | 18.02 | 18.02 | 17.90 | 17.97 | 17.97 | -0.06% | 619,334 |
Sep 18, 2025 | 17.98 | 18.00 | 17.90 | 17.98 | 17.98 | 0.11% | 409,100 |
Sep 17, 2025 | 17.97 | 18.04 | 17.89 | 17.96 | 17.96 | 0.06% | 451,700 |
Sep 16, 2025 | 17.94 | 17.97 | 17.91 | 17.95 | 17.95 | 0.00% | 486,326 |
Sep 15, 2025 | 17.95 | 17.98 | 17.90 | 17.95 | 17.95 | 0.34% | 505,740 |
Sep 12, 2025 | 17.94 | 17.94 | 17.85 | 17.89 | 17.89 | -0.39% | 271,240 |
Sep 11, 2025 | 17.92 | 17.97 | 17.90 | 17.96 | 17.96 | 0.50% | 493,000 |
Sep 10, 2025 | 17.84 | 17.88 | 17.83 | 17.87 | 17.87 | 0.34% | 380,900 |
Sep 9, 2025 | 17.90 | 17.90 | 17.73 | 17.81 | 17.81 | -0.11% | 823,100 |
Sep 8, 2025 | 17.85 | 17.85 | 17.78 | 17.83 | 17.83 | 0.22% | 492,800 |
Sep 5, 2025 | 17.83 | 17.83 | 17.65 | 17.79 | 17.79 | 1.02% | 940,231 |
Sep 4, 2025 | 17.63 | 17.65 | 17.59 | 17.61 | 17.61 | 0.06% | 518,238 |
Sep 3, 2025 | 17.62 | 17.62 | 17.54 | 17.60 | 17.60 | 0.23% | 381,116 |
Page 1 of 136