Skip to main content

Preferred Invesco ETF (NY: PGX )

11.55 -0.05 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 11.67 11.70 11.66 11.69 3,052,253 +0.02(+0.13%)
Dec 30, 2019 11.67 11.67 11.66 11.67 1,985,358 +0.00(+0.00%)
Dec 27, 2019 11.68 11.69 11.66 11.67 1,963,511 -0.01(-0.07%)
Dec 26, 2019 11.68 11.68 11.67 11.68 1,757,437 +0.00(+0.00%)
Dec 24, 2019 11.66 11.68 11.65 11.68 1,195,342 +0.02(+0.20%)
Dec 23, 2019 11.66 11.66 11.64 11.66 2,201,298 +0.01(+0.10%)
Dec 20, 2019 11.63 11.64 11.63 11.64 2,736,479 +0.02(+0.13%)
Dec 19, 2019 11.62 11.63 11.61 11.63 2,348,616 +0.01(+0.07%)
Dec 18, 2019 11.61 11.62 11.60 11.62 2,531,267 +0.02(+0.20%)
Dec 17, 2019 11.59 11.60 11.57 11.60 2,531,736 +0.02(+0.20%)
Dec 16, 2019 11.55 11.57 11.55 11.57 2,992,965 +0.02(+0.20%)
Dec 13, 2019 11.51 11.55 11.51 11.55 2,510,621 +0.05(+0.40%)
Dec 12, 2019 11.50 11.51 11.46 11.51 3,342,598 +0.02(+0.14%)
Dec 11, 2019 11.47 11.50 11.46 11.49 4,790,671 +0.03(+0.27%)
Dec 10, 2019 11.44 11.46 11.44 11.46 3,047,607 +0.02(+0.20%)
Dec 09, 2019 11.43 11.44 11.42 11.44 2,930,466 +0.02(+0.14%)
Dec 06, 2019 11.41 11.43 11.40 11.42 2,028,980 +0.02(+0.20%)
Dec 05, 2019 11.42 11.44 11.40 11.40 3,252,747 -0.03(-0.27%)
Dec 04, 2019 11.42 11.44 11.40 11.43 2,865,052 +0.02(+0.14%)
Dec 03, 2019 11.39 11.42 11.37 11.41 2,967,162 +0.01(+0.07%)
Dec 02, 2019 11.44 11.45 11.38 11.40 4,578,802 -0.04(-0.34%)
Nov 29, 2019 11.49 11.49 11.44 11.44 2,278,443 -0.03(-0.27%)
Nov 27, 2019 11.51 11.52 11.47 11.47 2,809,357 -0.04(-0.34%)
Nov 26, 2019 11.51 11.52 11.50 11.51 3,680,978 +0.01(+0.07%)
Nov 25, 2019 11.49 11.51 11.48 11.51 2,641,541 +0.02(+0.20%)
Nov 22, 2019 11.50 11.51 11.48 11.48 2,423,038 -0.02(-0.13%)
Nov 21, 2019 11.50 11.51 11.48 11.50 2,669,356 +0.00(+0.00%)
Nov 20, 2019 11.50 11.50 11.48 11.50 1,835,483 +0.00(+0.00%)
Nov 19, 2019 11.52 11.52 11.49 11.50 2,981,929 -0.02(-0.20%)
Nov 18, 2019 11.55 11.55 11.51 11.52 2,858,797 +0.00(+0.03%)
Nov 15, 2019 11.54 11.54 11.52 11.52 2,287,384 +0.00(+0.00%)
Nov 14, 2019 11.53 11.55 11.52 11.52 4,527,281 +0.00(+0.00%)
Nov 13, 2019 11.50 11.52 11.49 11.52 4,103,104 +0.03(+0.27%)
Nov 12, 2019 11.45 11.49 11.45 11.49 3,947,778 +0.05(+0.47%)
Nov 11, 2019 11.46 11.48 11.43 11.43 1,733,904 -0.02(-0.20%)
Nov 08, 2019 11.45 11.47 11.42 11.46 3,485,550 +0.02(+0.20%)
Nov 07, 2019 11.50 11.51 11.43 11.43 4,723,920 -0.08(-0.67%)
Nov 06, 2019 11.52 11.53 11.50 11.51 3,267,928 -0.02(-0.13%)
Nov 05, 2019 11.55 11.56 11.50 11.52 5,115,240 -0.02(-0.20%)
Nov 04, 2019 11.56 11.56 11.54 11.55 1,926,942 +0.01(+0.07%)
Nov 01, 2019 11.57 11.58 11.54 11.54 2,881,609 -0.02(-0.20%)
Oct 31, 2019 11.60 11.60 11.56 11.56 4,897,110 -0.02(-0.13%)
Oct 30, 2019 11.58 11.59 11.56 11.58 3,198,084 +0.00(+0.00%)
Oct 29, 2019 11.61 11.61 11.56 11.58 2,295,219 -0.02(-0.20%)
Oct 28, 2019 11.63 11.63 11.59 11.60 2,460,918 -0.02(-0.13%)
Oct 25, 2019 11.63 11.63 11.60 11.62 3,285,921 -0.01(-0.07%)
Oct 24, 2019 11.63 11.64 11.62 11.63 2,144,615 +0.00(+0.00%)
Oct 23, 2019 11.61 11.63 11.60 11.63 4,225,214 +0.02(+0.20%)
Oct 22, 2019 11.59 11.60 11.57 11.60 2,305,307 +0.02(+0.13%)
Oct 21, 2019 11.61 11.61 11.58 11.59 3,263,630 -0.01(-0.11%)
Oct 18, 2019 11.61 11.62 11.59 11.60 2,303,269 -0.02(-0.13%)
Oct 17, 2019 11.63 11.63 11.60 11.61 2,880,254 -0.01(-0.07%)
Oct 16, 2019 11.59 11.62 11.58 11.62 2,533,648 +0.03(+0.26%)
Oct 15, 2019 11.61 11.61 11.58 11.59 3,187,226 -0.02(-0.13%)
Oct 14, 2019 11.55 11.61 11.54 11.61 3,498,484 +0.07(+0.60%)
Oct 11, 2019 11.54 11.55 11.53 11.54 3,162,702 +0.02(+0.13%)
Oct 10, 2019 11.51 11.54 11.50 11.52 2,649,738 +0.02(+0.13%)
Oct 09, 2019 11.52 11.53 11.51 11.51 2,135,267 +0.01(+0.07%)
Oct 08, 2019 11.51 11.52 11.50 11.50 2,627,805 -0.02(-0.13%)
Oct 07, 2019 11.51 11.52 11.50 11.51 2,387,822 +0.01(+0.07%)
Oct 04, 2019 11.52 11.55 11.51 11.51 3,002,810 +0.01(+0.07%)
Oct 03, 2019 11.51 11.53 11.48 11.50 2,487,921 -0.02(-0.13%)
Oct 02, 2019 11.52 11.54 11.46 11.51 3,846,007 -0.01(-0.07%)
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.