S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

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

21.18

0.01 (0.05%)

Last Updated: 09:30:04

Delayed by 15 minutes

PFLD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	21.17	-0.01	-0.02%	21.30	21.30	21.15	156,978
May 20 2024	21.175	0.06	0.28%	21.20	21.20	21.09	95,243
May 17 2024	21.115	-0.01	-0.02%	21.25	21.25	21.0701	43,550
May 16 2024	21.12	-0.03	-0.12%	21.14	21.15	21.10	114,286
May 15 2024	21.145	0.09	0.40%	21.22	21.22	21.0477	84,039
May 14 2024	21.06	-0.01	-0.05%	21.10	21.1072	20.9797	111,365
May 13 2024	21.07	0.07	0.33%	21.01	21.07	21.01	212,834
May 10 2024	21.00	0.05	0.21%	20.96	21.04	20.905	105,514
May 09 2024	20.955	-0.01	-0.02%	21.04	21.04	20.90	111,287
May 08 2024	20.96	-0.07	-0.33%	21.00	21.03	20.8643	161,586
May 07 2024	21.03	-0.06	-0.28%	21.17	21.17	21.0224	76,531
May 06 2024	21.09	0.05	0.26%	21.12	21.12	21.0144	63,309
May 03 2024	21.035	0.13	0.60%	20.96	21.04	20.96	85,848
May 02 2024	20.91	0.02	0.10%	20.74	20.96	20.74	341,605
May 01 2024	20.89	0.10	0.48%	20.88	20.89	20.76	101,176
Apr 30 2024	20.79	-0.06	-0.29%	20.90	20.90	20.74	76,599
Apr 29 2024	20.85	0.12	0.58%	20.88	20.89	20.77	159,237
Apr 26 2024	20.73	-0.18	-0.86%	20.80	20.8585	20.73	99,419
Apr 25 2024	20.91	-0.15	-0.71%	20.93	20.95	20.82	80,492
Apr 24 2024	21.06	0.10	0.48%	21.04	21.06	20.9169	103,855
Apr 23 2024	20.96	0.15	0.72%	20.90	20.98	20.76	353,850
Apr 22 2024	20.81	0.10	0.48%	20.77	20.85	20.7101	105,388
Apr 19 2024	20.71	0.04	0.19%	20.64	20.78	20.61	145,344
Apr 18 2024	20.67	-0.04	-0.19%	20.78	20.78	20.66	81,049
Apr 17 2024	20.71	-0.01	-0.05%	20.82	20.82	20.68	72,990
Apr 16 2024	20.72	0.01	0.05%	20.75	20.75	20.625	76,787
Apr 15 2024	20.71	-0.24	-1.15%	20.96	20.96	20.6501	76,084
Apr 12 2024	20.95	-0.02	-0.10%	21.02	21.02	20.93	156,433
Apr 11 2024	20.97	-0.07	-0.33%	21.09	21.1299	20.88	92,529
Apr 10 2024	21.04	-0.15	-0.71%	21.01	21.07	20.9111	68,577
Apr 09 2024	21.19	-0.03	-0.14%	21.18	21.215	21.15	54,503
Apr 08 2024	21.22	-0.01	-0.05%	21.28	21.28	21.12	137,510
Apr 05 2024	21.23	0.02	0.09%	21.26	21.26	21.1501	53,299
Apr 04 2024	21.21	0.05	0.24%	21.26	21.26	21.17	319,071
Apr 03 2024	21.16	0.06	0.28%	21.17	21.17	21.03	45,326
Apr 02 2024	21.10	-0.07	-0.33%	21.18	21.18	21.0079	51,718
Apr 01 2024	21.17	0.02	0.09%	21.20	21.20	21.0501	90,555
Mar 28 2024	21.15	-0.04	-0.19%	21.25	21.31	21.1198	36,800
Mar 27 2024	21.19	-0.02	-0.09%	21.21	21.26	21.16	59,013
Mar 26 2024	21.21	-0.10	-0.47%	21.26	21.26	21.1401	72,767
Mar 25 2024	21.31	-0.08	-0.37%	21.49	21.49	21.30	47,484
Mar 22 2024	21.39	-0.03	-0.14%	21.50	21.50	21.3501	78,249
Mar 21 2024	21.42	0.07	0.33%	21.44	21.45	21.37	67,674
Mar 20 2024	21.35	0.04	0.19%	21.31	21.40	21.2561	66,977
Mar 19 2024	21.31	0.13	0.61%	21.18	21.31	21.18	30,912
Mar 18 2024	21.18	0.04	0.19%	21.24	21.25	21.12	173,744
Mar 15 2024	21.14	-0.06	-0.28%	21.25	21.25	21.1153	87,515
Mar 14 2024	21.20	-0.08	-0.38%	21.28	21.29	21.18	26,113
Mar 13 2024	21.28	0.02	0.09%	21.29	21.29	21.20	78,454
Mar 12 2024	21.26	0.01	0.05%	21.29	21.29	21.15	75,434
Mar 11 2024	21.25	-0.03	-0.14%	21.32	21.32	21.23	51,554
Mar 08 2024	21.28	0.04	0.19%	21.30	21.30	21.23	184,631
Mar 07 2024	21.24	0.05	0.24%	21.27	21.27	21.22	76,264
Mar 06 2024	21.19	0.09	0.43%	21.12	21.195	21.0901	47,426
Mar 05 2024	21.10	-0.01	-0.05%	21.11	21.14	21.0501	62,218
Mar 04 2024	21.11	-0.04	-0.19%	21.20	21.20	21.06	142,704
Mar 01 2024	21.15	-0.06	-0.28%	21.24	21.24	21.0601	28,481
Feb 29 2024	21.21	0.11	0.52%	21.21	21.21	21.0817	37,994
Feb 28 2024	21.10	0.10	0.48%	21.14	21.14	21.055	67,748
Feb 27 2024	21.00	-0.24	-1.13%	21.17	21.17	21.00	39,165
Feb 26 2024	21.24	-0.05	-0.23%	21.32	21.32	21.21	75,271
Feb 23 2024	21.29	0.12	0.57%	21.23	21.29	21.15	89,177
Feb 22 2024	21.17	0.18	0.86%	21.02	21.17	21.02	111,315

Aam Low Duration Preferr...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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