Preferred Invesco ETF (NY: PGX )

15.12 USD +0.06 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 15.09 15.12 15.07 15.12 1,993,521 +0.06(+0.40%)
May 06, 2021 15.09 15.09 15.00 15.06 2,567,045 -0.02(-0.13%)
May 05, 2021 15.11 15.12 15.05 15.08 2,536,833 -0.01(-0.07%)
May 04, 2021 15.09 15.11 15.06 15.09 2,654,270 +0.00(+0.00%)
May 03, 2021 15.08 15.10 15.03 15.09 2,935,928 +0.02(+0.13%)
Apr 30, 2021 15.08 15.08 15.05 15.07 4,218,600 +0.01(+0.07%)
Apr 29, 2021 15.12 15.12 15.06 15.06 1,902,425 -0.05(-0.33%)
Apr 28, 2021 15.11 15.12 15.09 15.11 1,417,812 +0.01(+0.07%)
Apr 27, 2021 15.14 15.15 15.09 15.10 1,667,566 -0.03(-0.20%)
Apr 26, 2021 15.10 15.15 15.10 15.13 1,750,476 +0.04(+0.27%)
Apr 23, 2021 15.10 15.15 15.08 15.09 7,239,200 +0.01(+0.07%)
Apr 22, 2021 15.07 15.10 15.05 15.08 2,538,257 +0.01(+0.07%)
Apr 21, 2021 15.06 15.11 15.04 15.07 2,319,485 +0.02(+0.13%)
Apr 20, 2021 15.06 15.07 15.02 15.05 3,085,692 -0.02(-0.13%)
Apr 19, 2021 15.12 15.12 15.05 15.07 2,244,004 -0.08(-0.53%)
Apr 16, 2021 15.17 15.17 15.13 15.15 2,214,000 +0.00(+0.00%)
Apr 15, 2021 15.14 15.16 15.12 15.15 1,837,391 +0.04(+0.26%)
Apr 14, 2021 15.14 15.14 15.10 15.11 2,435,146 -0.01(-0.07%)
Apr 13, 2021 15.10 15.14 15.07 15.12 2,802,977 +0.03(+0.20%)
Apr 12, 2021 15.12 15.13 15.09 15.09 1,600,799 -0.02(-0.13%)
Apr 09, 2021 15.13 15.15 15.11 15.11 1,805,500 -0.01(-0.07%)
Apr 08, 2021 15.15 15.16 15.11 15.12 2,025,570 -0.01(-0.07%)
Apr 07, 2021 15.13 15.14 15.10 15.13 2,611,257 +0.03(+0.20%)
Apr 06, 2021 15.09 15.14 15.07 15.10 3,503,203 +0.02(+0.13%)
Apr 05, 2021 15.02 15.08 15.02 15.08 2,734,739 +0.07(+0.47%)
Apr 01, 2021 15.01 15.04 15.00 15.01 3,638,100 +0.01(+0.07%)
Mar 31, 2021 14.93 15.00 14.91 15.00 3,162,264 +0.10(+0.67%)
Mar 30, 2021 14.89 14.95 14.86 14.90 3,910,312 +0.02(+0.13%)
Mar 29, 2021 14.91 14.94 14.86 14.88 4,241,852 -0.04(-0.27%)
Mar 26, 2021 14.94 14.96 14.91 14.92 3,025,300 +0.00(+0.00%)
Mar 25, 2021 14.94 14.94 14.90 14.92 3,004,860 -0.02(-0.13%)
Mar 24, 2021 14.90 14.97 14.89 14.94 3,005,416 +0.06(+0.40%)
Mar 23, 2021 14.89 14.90 14.85 14.88 2,653,317 +0.01(+0.07%)
Mar 22, 2021 14.88 14.89 14.83 14.87 4,207,531 -0.02(-0.13%)
Mar 19, 2021 14.81 14.89 14.75 14.89 3,933,700 +0.11(+0.74%)
Mar 18, 2021 14.91 14.93 14.78 14.78 5,807,339 -0.17(-1.14%)
Mar 17, 2021 14.96 14.98 14.91 14.95 5,896,496 -0.02(-0.13%)
Mar 16, 2021 14.96 15.00 14.95 14.97 7,429,162 +0.01(+0.07%)
Mar 15, 2021 14.90 14.97 14.89 14.96 8,760,342 +0.07(+0.47%)
Mar 12, 2021 14.91 14.91 14.81 14.89 5,046,900 -0.04(-0.27%)
Mar 11, 2021 14.88 14.93 14.85 14.93 2,718,533 +0.07(+0.47%)
Mar 10, 2021 14.86 14.87 14.80 14.86 2,590,666 +0.03(+0.20%)
Mar 09, 2021 14.79 14.84 14.78 14.83 3,386,988 +0.07(+0.47%)
Mar 08, 2021 14.76 14.78 14.75 14.76 2,234,066 -0.02(-0.14%)
Mar 05, 2021 14.70 14.79 14.65 14.78 5,806,700 +0.11(+0.75%)
Mar 04, 2021 14.72 14.79 14.65 14.67 7,551,852 -0.05(-0.34%)
Mar 03, 2021 14.67 14.74 14.62 14.72 7,224,770 +0.04(+0.27%)
Mar 02, 2021 14.62 14.71 14.62 14.68 8,015,445 +0.05(+0.34%)
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.