PIMCO Preferred And Capital Securities Active Exchange-Traded Fund (PRFD)

PRFD
🏛️ 美国 →
51.85
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 48.35 48.43 48.31 48.36 0.0M
2023-12-28 48.54 48.62 48.53 48.55 0.0M
2023-12-27 48.55 48.62 48.54 48.58 0.1M
2023-12-26 48.48 48.50 48.41 48.45 0.0M
2023-12-22 48.49 48.50 48.33 48.41 0.0M
2023-12-21 48.40 48.50 48.40 48.46 0.0M
2023-12-20 48.44 48.45 48.40 48.40 0.0M
2023-12-19 48.34 48.38 48.34 48.38 0.0M
2023-12-18 48.19 48.37 48.19 48.30 0.0M
2023-12-15 48.26 48.30 48.26 48.30 0.0M
2023-12-14 47.89 48.15 47.89 48.15 0.0M
2023-12-13 47.29 47.59 47.28 47.54 0.0M
2023-12-12 47.22 47.22 47.15 47.22 0.0M
2023-12-11 46.99 47.25 46.99 47.25 0.1M
2023-12-08 47.12 47.14 46.99 47.07 0.1M
2023-12-07 47.14 47.20 47.06 47.13 0.0M
2023-12-06 46.93 47.14 46.93 47.07 0.0M
2023-12-05 46.57 46.91 46.57 46.87 0.0M
2023-12-04 46.61 46.71 46.60 46.66 0.0M
2023-12-01 46.55 46.69 46.55 46.61 0.0M
2023-11-30 46.65 46.65 46.64 46.64 0.0M
2023-11-29 46.58 46.68 46.57 46.58 0.0M
2023-11-28 46.36 46.42 46.36 46.39 0.0M
2023-11-27 46.28 46.36 45.40 46.36 0.4M
2023-11-24 46.24 46.24 46.24 46.24 0.0M
2023-11-22 46.19 46.27 46.19 46.27 0.0M
2023-11-21 46.19 46.19 46.16 46.17 0.0M
2023-11-20 46.09 46.16 46.09 46.16 0.0M
2023-11-17 45.93 46.10 45.93 46.09 0.0M
2023-11-16 45.96 46.03 45.94 46.00 0.0M
2023-11-15 45.89 45.93 45.82 45.89 0.0M
2023-11-14 45.86 45.86 45.74 45.86 0.0M
2023-11-13 45.37 45.50 45.37 45.45 0.0M
2023-11-10 45.28 45.33 45.28 45.33 0.0M
2023-11-09 45.24 45.24 45.19 45.20 0.0M
2023-11-08 45.31 45.34 45.29 45.31 0.0M
2023-11-07 45.11 45.20 45.09 45.16 0.0M
2023-11-06 45.08 45.12 44.99 45.04 0.0M
2023-11-03 44.99 45.14 44.99 45.12 0.0M
2023-11-02 44.60 44.79 44.60 44.79 0.0M
2023-11-01 44.11 44.24 44.11 44.20 0.0M
2023-10-31 44.27 44.29 44.23 44.27 0.0M
2023-10-30 44.17 44.21 44.14 44.21 0.0M
2023-10-27 44.20 44.21 44.15 44.15 0.0M
2023-10-26 44.11 44.25 44.11 44.20 0.0M
2023-10-25 44.20 44.21 44.13 44.14 0.0M
2023-10-24 44.27 44.32 44.24 44.32 0.0M
2023-10-23 43.88 44.18 43.88 44.15 0.0M
2023-10-20 44.06 44.11 44.06 44.06 0.0M
2023-10-19 44.17 44.24 44.13 44.13 0.0M
2023-10-18 44.41 44.42 44.36 44.37 0.0M
2023-10-17 44.61 44.61 44.51 44.57 0.0M
2023-10-16 44.78 44.78 44.66 44.71 0.0M
2023-10-13 44.87 44.87 44.71 44.71 0.8M
2023-10-12 44.94 45.18 44.75 44.78 0.0M
2023-10-11 44.95 45.03 44.85 44.91 0.0M
2023-10-10 44.67 44.71 44.66 44.71 0.0M
2023-10-09 44.55 44.62 44.34 44.59 0.0M
2023-10-06 44.30 44.52 44.30 44.44 0.0M
2023-10-05 44.60 44.73 44.60 44.68 0.0M
2023-10-04 44.81 44.87 44.73 44.76 0.0M
2023-10-03 45.13 45.13 44.79 44.79 0.0M
2023-10-02 45.28 45.46 45.21 45.21 0.0M
2023-09-29 45.66 45.77 45.63 45.70 0.0M
2023-09-28 45.64 45.82 45.59 45.71 0.0M
2023-09-27 45.81 45.87 45.74 45.86 0.0M
2023-09-26 46.08 46.08 45.84 45.99 0.0M
2023-09-25 46.03 46.24 46.00 46.12 0.0M
2023-09-22 46.23 46.35 46.13 46.29 0.0M
2023-09-21 46.18 46.28 46.17 46.26 0.0M
2023-09-20 46.55 46.67 46.40 46.40 0.0M
2023-09-19 46.53 46.55 46.46 46.51 0.0M
2023-09-18 46.45 46.60 46.45 46.59 0.0M
2023-09-15 46.52 46.52 46.39 46.46 0.0M
2023-09-14 46.41 46.58 46.37 46.54 0.0M
2023-09-13 46.47 46.50 46.36 46.41 0.0M
2023-09-12 46.44 46.46 46.31 46.46 0.0M
2023-09-11 46.41 46.47 46.32 46.47 0.0M
2023-09-08 46.45 46.57 46.39 46.46 0.0M
2023-09-07 46.33 46.45 46.33 46.44 0.0M
2023-09-06 46.42 46.42 46.42 46.42 0.0M
2023-09-05 46.26 46.40 46.26 46.39 0.0M
2023-09-01 46.49 46.55 46.47 46.47 0.0M
2023-08-31 46.84 46.91 46.71 46.82 0.0M
2023-08-30 46.70 46.77 46.70 46.74 0.0M
2023-08-29 46.60 46.71 46.56 46.67 0.0M
2023-08-28 46.57 46.62 46.44 46.53 0.0M
2023-08-25 46.45 46.63 46.43 46.52 0.0M
2023-08-24 46.68 46.68 46.48 46.57 0.0M
2023-08-23 46.42 46.53 46.42 46.52 0.0M
2023-08-22 46.31 46.52 46.29 46.41 0.0M
2023-08-21 46.39 46.51 46.33 46.40 0.0M
2023-08-18 46.44 46.58 46.43 46.54 0.0M
2023-08-17 46.69 46.73 46.58 46.58 0.0M
2023-08-16 46.84 46.84 46.70 46.70 0.0M
2023-08-15 46.87 46.95 46.87 46.91 0.0M
2023-08-14 46.97 47.15 46.93 47.12 0.0M
2023-08-11 47.01 47.06 46.94 47.02 0.0M
2023-08-10 47.03 47.17 46.94 46.94 0.0M
2023-08-09 46.99 47.08 46.99 47.07 0.0M
2023-08-08 47.08 47.08 46.96 47.05 0.0M
2023-08-07 47.06 47.18 46.98 47.09 0.0M
2023-08-04 46.97 47.05 46.97 47.05 0.0M
2023-08-03 46.87 46.97 46.87 46.93 0.0M
2023-08-02 47.16 47.20 47.09 47.19 0.0M
2023-08-01 47.36 47.42 47.36 47.38 0.0M
2023-07-31 47.51 47.68 47.51 47.66 0.0M
2023-07-28 47.37 47.49 47.36 47.46 0.0M
2023-07-27 47.33 47.48 47.33 47.40 0.0M
2023-07-26 47.48 47.50 47.28 47.49 0.0M
2023-07-25 47.29 47.31 47.24 47.30 0.0M
2023-07-24 47.20 47.30 47.20 47.24 0.0M
2023-07-21 47.14 47.14 47.14 47.14 0.0M
2023-07-20 47.01 47.03 46.96 47.03 0.0M
2023-07-19 47.00 47.12 46.96 47.12 0.0M
2023-07-18 46.80 46.96 46.76 46.87 0.0M
2023-07-17 46.63 46.83 46.63 46.83 0.0M
2023-07-14 46.70 46.84 46.70 46.77 0.0M
2023-07-13 46.57 46.86 46.57 46.75 0.1M
2023-07-12 46.45 46.61 46.40 46.57 0.0M
2023-07-11 46.24 46.38 46.20 46.31 0.0M
2023-07-10 46.12 46.25 46.12 46.22 0.0M
2023-07-07 46.14 46.18 46.09 46.14 0.0M
2023-07-06 46.23 46.29 46.09 46.29 0.0M
2023-07-05 46.41 46.49 46.34 46.40 0.0M
2023-07-03 46.42 46.46 46.40 46.43 0.0M
2023-06-30 46.58 46.73 46.52 46.65 0.0M
2023-06-29 46.64 46.64 46.42 46.47 0.0M
2023-06-28 46.43 46.63 46.43 46.55 0.0M
2023-06-27 46.44 46.56 46.35 46.56 0.0M
2023-06-26 46.44 46.56 46.44 46.52 0.0M
2023-06-23 46.53 46.53 46.43 46.49 0.0M
2023-06-22 46.59 46.59 46.42 46.49 0.0M
2023-06-21 46.64 46.73 46.51 46.64 0.0M
2023-06-20 46.67 46.68 46.58 46.66 0.0M
2023-06-16 46.55 46.76 46.55 46.71 0.0M
2023-06-15 46.67 46.77 46.59 46.76 0.0M
2023-06-14 46.70 46.78 46.62 46.71 0.0M
2023-06-13 46.63 46.77 46.63 46.71 0.0M
2023-06-12 46.75 46.85 46.67 46.85 0.0M
2023-06-09 46.64 46.76 46.63 46.70 0.0M
2023-06-08 46.62 46.75 46.62 46.70 0.0M
2023-06-07 46.67 46.68 46.57 46.57 0.0M
2023-06-06 46.51 46.62 46.51 46.62 0.0M
2023-06-05 46.46 46.53 46.44 46.51 0.0M
2023-06-02 46.40 46.48 46.35 46.46 0.0M
2023-06-01 46.31 46.41 46.22 46.34 0.0M
2023-05-31 46.04 46.50 46.04 46.47 0.0M
2023-05-30 46.27 46.45 46.27 46.38 0.0M
2023-05-26 46.13 46.25 46.13 46.18 0.0M
2023-05-25 46.07 46.17 46.07 46.09 0.0M
2023-05-24 46.06 46.21 46.06 46.16 0.2M
2023-05-23 46.14 46.37 46.13 46.18 1.4M
2023-05-22 45.95 46.11 45.95 46.10 0.0M
2023-05-19 46.00 46.06 46.00 46.01 0.0M
2023-05-18 45.84 45.99 45.84 45.99 0.0M
2023-05-17 45.69 45.91 45.69 45.91 0.0M
2023-05-16 45.74 45.78 45.54 45.65 0.0M
2023-05-15 45.72 45.83 45.72 45.78 0.0M
2023-05-12 45.72 45.80 45.68 45.68 0.0M
2023-05-11 45.72 45.83 45.71 45.83 0.0M
2023-05-10 45.73 45.76 45.73 45.76 0.0M
2023-05-09 45.75 45.75 45.59 45.62 0.0M
2023-05-08 45.71 45.71 45.71 45.71 0.0M
2023-05-05 45.81 45.82 45.78 45.78 0.0M
2023-05-04 46.44 46.44 45.86 45.91 0.0M
2023-05-03 46.47 46.47 46.45 46.46 0.0M
2023-05-02 46.50 46.54 46.45 46.54 0.0M
2023-05-01 46.49 46.49 46.49 46.49 0.0M
2023-04-28 46.69 46.96 46.69 46.96 0.0M
2023-04-27 46.65 46.77 46.65 46.77 0.0M
2023-04-26 46.75 46.81 46.73 46.73 0.0M
2023-04-25 46.77 46.86 46.77 46.86 0.0M
2023-04-24 46.89 46.99 46.89 46.99 0.0M
2023-04-21 46.83 46.92 46.83 46.92 0.0M
2023-04-20 46.92 46.92 46.83 46.88 0.0M
2023-04-19 46.96 46.96 46.96 46.96 0.0M
2023-04-18 46.87 46.97 46.87 46.97 0.0M
2023-04-17 46.82 46.83 46.82 46.83 0.0M
2023-04-14 46.81 46.85 46.70 46.84 0.0M
2023-04-13 46.72 46.76 46.67 46.76 0.0M
2023-04-12 46.52 46.67 46.52 46.67 0.0M
2023-04-11 46.52 46.63 46.52 46.63 0.0M
2023-04-10 46.89 46.92 46.42 46.63 0.0M
2023-04-06 46.26 46.55 46.26 46.55 0.0M
2023-04-05 46.37 46.45 46.37 46.45 0.0M
2023-04-04 47.27 47.27 47.10 47.10 0.0M
2023-04-03 46.88 47.00 46.88 47.00 0.0M
2023-03-31 46.35 46.63 46.35 46.63 0.0M
2023-03-30 46.23 46.23 46.23 46.23 0.0M
2023-03-29 45.76 45.76 45.75 45.75 0.0M
2023-03-28 45.82 46.08 45.82 45.90 0.0M
2023-03-27 45.99 45.99 45.93 45.93 0.0M
2023-03-24 45.58 45.59 45.50 45.59 0.0M
2023-03-23 45.96 45.96 45.96 45.96 0.0M
2023-03-22 45.76 46.11 45.76 46.03 0.0M
2023-03-21 45.74 45.74 45.73 45.73 0.0M
2023-03-20 44.37 44.99 44.37 44.99 0.0M
2023-03-17 45.59 45.62 45.59 45.62 0.0M
2023-03-16 46.39 46.44 46.11 46.38 0.0M
2023-03-15 46.91 46.91 46.33 46.33 0.0M
2023-03-14 47.18 47.42 47.10 47.42 0.0M
2023-03-13 47.39 47.39 47.11 47.11 0.0M
2023-03-10 49.10 49.10 48.37 48.37 0.0M
2023-03-09 49.43 49.43 49.04 49.04 0.0M
2023-03-08 49.55 49.56 49.47 49.47 0.0M
2023-03-07 49.58 49.58 49.42 49.42 0.0M
2023-03-06 49.65 49.65 49.61 49.64 0.0M
2023-03-03 49.47 49.57 49.47 49.57 0.0M
2023-03-02 49.44 49.45 49.43 49.45 0.0M
2023-03-01 49.62 49.62 49.58 49.59 0.0M
2023-02-28 49.90 49.90 49.87 49.87 0.0M
2023-02-27 49.88 49.88 49.88 49.88 0.0M
2023-02-24 49.80 49.80 49.74 49.80 0.0M
2023-02-23 49.61 49.90 49.61 49.90 0.0M
2023-02-22 49.66 49.82 49.61 49.71 0.0M
2023-02-21 49.91 49.95 49.79 49.80 0.0M
2023-02-17 50.04 50.07 50.02 50.06 0.0M
2023-02-16 50.30 50.30 50.29 50.29 0.0M
2023-02-15 50.46 50.46 50.45 50.45 0.0M
2023-02-14 50.70 50.73 50.63 50.65 0.0M
2023-02-13 50.70 50.70 50.70 50.70 0.0M
2023-02-10 50.75 50.90 50.75 50.82 0.0M
2023-02-09 51.10 51.10 51.00 51.00 0.0M
2023-02-08 50.99 51.09 50.99 51.01 0.0M
2023-02-07 51.10 51.16 51.00 51.02 0.0M
2023-02-06 51.15 51.16 51.10 51.11 0.0M
2023-02-03 51.21 51.34 51.15 51.21 0.0M
2023-02-02 51.22 51.37 51.22 51.31 0.0M
2023-02-01 50.84 51.15 50.84 51.15 0.0M
2023-01-31 50.68 50.81 50.67 50.81 0.4M
2023-01-30 50.68 50.68 50.63 50.63 0.0M
2023-01-27 50.60 50.60 50.60 50.60 0.0M
2023-01-26 50.54 50.54 50.54 50.54 0.0M
2023-01-25 50.33 50.37 50.33 50.37 0.0M
2023-01-24 50.18 50.24 50.17 50.20 0.1M
2023-01-23 50.06 50.08 50.06 50.08 0.0M
2023-01-20 50.03 50.05 50.01 50.01 0.0M
2023-01-19 50.04 50.04 50.03 50.03 0.0M