Preferred Invesco ETF (NY: PGX )

11.96 +0.00 (+0.04%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 12.76 12.76 12.73 12.75 4,987,519 +0.01(+0.07%)
Apr 29, 2021 12.79 12.79 12.74 12.74 2,249,177 -0.04(-0.33%)
Apr 28, 2021 12.78 12.79 12.76 12.78 1,676,234 +0.01(+0.07%)
Apr 27, 2021 12.81 12.81 12.76 12.77 1,971,511 -0.03(-0.20%)
Apr 26, 2021 12.77 12.81 12.77 12.80 2,069,533 +0.03(+0.26%)
Apr 23, 2021 12.77 12.81 12.76 12.76 8,558,680 +0.01(+0.07%)
Apr 22, 2021 12.75 12.77 12.73 12.76 3,000,902 +0.01(+0.07%)
Apr 21, 2021 12.74 12.78 12.72 12.75 2,742,254 +0.02(+0.13%)
Apr 20, 2021 12.74 12.75 12.70 12.73 3,648,117 -0.02(-0.13%)
Apr 19, 2021 12.79 12.79 12.73 12.75 2,653,016 -0.02(-0.12%)
Apr 16, 2021 12.78 12.78 12.75 12.76 2,628,201 +0.00(+0.00%)
Apr 15, 2021 12.75 12.77 12.74 12.76 2,181,135 +0.03(+0.26%)
Apr 14, 2021 12.75 12.75 12.72 12.73 2,890,719 -0.01(-0.07%)
Apr 13, 2021 12.72 12.75 12.70 12.74 3,327,365 +0.03(+0.20%)
Apr 12, 2021 12.74 12.75 12.71 12.71 1,900,280 -0.02(-0.13%)
Apr 09, 2021 12.75 12.76 12.73 12.73 2,143,278 -0.01(-0.07%)
Apr 08, 2021 12.76 12.77 12.73 12.74 2,404,519 -0.01(-0.07%)
Apr 07, 2021 12.75 12.75 12.72 12.75 3,099,778 +0.03(+0.20%)
Apr 06, 2021 12.71 12.75 12.70 12.72 4,158,591 +0.02(+0.13%)
Apr 05, 2021 12.65 12.70 12.65 12.70 3,246,361 +0.06(+0.47%)
Apr 01, 2021 12.64 12.67 12.64 12.64 4,318,725 +0.01(+0.07%)
Mar 31, 2021 12.58 12.64 12.56 12.64 3,753,869 +0.08(+0.67%)
Mar 30, 2021 12.54 12.59 12.52 12.55 4,641,864 +0.02(+0.13%)
Mar 29, 2021 12.56 12.59 12.52 12.53 5,035,429 -0.03(-0.27%)
Mar 26, 2021 12.59 12.60 12.56 12.57 3,591,281 +0.00(+0.00%)
Mar 25, 2021 12.59 12.59 12.55 12.57 3,567,017 -0.02(-0.13%)
Mar 24, 2021 12.55 12.61 12.54 12.59 3,567,677 +0.05(+0.40%)
Mar 23, 2021 12.54 12.55 12.51 12.53 3,149,706 +0.01(+0.07%)
Mar 22, 2021 12.53 12.54 12.49 12.53 4,994,687 +0.04(+0.28%)
Mar 19, 2021 12.42 12.49 12.37 12.49 4,689,187 +0.09(+0.74%)
Mar 18, 2021 12.51 12.52 12.40 12.40 6,922,667 -0.14(-1.14%)
Mar 17, 2021 12.55 12.57 12.51 12.54 7,028,947 -0.02(-0.13%)
Mar 16, 2021 12.55 12.58 12.54 12.56 8,855,970 +0.01(+0.07%)
Mar 15, 2021 12.50 12.56 12.49 12.55 10,442,810 +0.06(+0.47%)
Mar 12, 2021 12.51 12.51 12.42 12.49 6,016,182 -0.03(-0.27%)
Mar 11, 2021 12.48 12.52 12.46 12.52 3,240,641 +0.06(+0.47%)
Mar 10, 2021 12.47 12.47 12.42 12.47 3,088,216 +0.03(+0.20%)
Mar 09, 2021 12.41 12.45 12.40 12.44 4,037,476 +0.06(+0.47%)
Mar 08, 2021 12.38 12.40 12.37 12.38 2,663,129 -0.02(-0.14%)
Mar 05, 2021 12.33 12.41 12.29 12.40 6,921,906 +0.09(+0.75%)
Mar 04, 2021 12.35 12.41 12.29 12.31 9,002,223 -0.04(-0.34%)
Mar 03, 2021 12.31 12.37 12.26 12.35 8,612,323 +0.03(+0.27%)
Mar 02, 2021 12.26 12.34 12.26 12.31 9,554,851 +0.04(+0.34%)
Mar 01, 2021 12.26 12.31 12.26 12.27 10,217,905 +0.03(+0.20%)
Feb 26, 2021 12.19 12.26 12.15 12.25 13,192,711 +0.08(+0.62%)
Feb 25, 2021 12.25 12.26 12.13 12.17 8,950,348 -0.08(-0.68%)
Feb 24, 2021 12.28 12.30 12.22 12.26 5,065,074 -0.04(-0.34%)
Feb 23, 2021 12.31 12.31 12.27 12.30 4,077,529 +0.00(+0.00%)
Feb 22, 2021 12.33 12.34 12.28 12.30 3,349,913 -0.02(-0.20%)
Feb 19, 2021 12.35 12.36 12.31 12.32 3,369,489 -0.03(-0.20%)
Feb 18, 2021 12.34 12.35 12.29 12.35 3,928,936 +0.00(+0.00%)
Feb 17, 2021 12.34 12.37 12.32 12.35 3,770,786 +0.01(+0.07%)
Feb 16, 2021 12.42 12.42 12.32 12.34 4,594,896 -0.10(-0.81%)
Feb 12, 2021 12.45 12.45 12.37 12.44 8,393,619 -0.02(-0.13%)
Feb 11, 2021 12.49 12.50 12.43 12.46 4,395,116 -0.03(-0.20%)
Feb 10, 2021 12.51 12.52 12.45 12.48 7,126,101 -0.01(-0.07%)
Feb 09, 2021 12.48 12.53 12.48 12.49 4,311,715 +0.00(+0.00%)
Feb 08, 2021 12.46 12.51 12.46 12.49 2,652,236 +0.00(+0.00%)
Feb 05, 2021 12.49 12.51 12.47 12.49 4,290,835 +0.03(+0.20%)
Feb 04, 2021 12.46 12.51 12.41 12.46 4,570,678 +0.02(+0.13%)
Feb 03, 2021 12.46 12.51 12.42 12.45 4,026,058 -0.05(-0.40%)
Feb 02, 2021 12.47 12.54 12.46 12.50 4,705,944 +0.03(+0.27%)
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.