Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Preferred Stock Ishares ETF (NY: PFF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 39.95 40.09 39.93 40.06 1,664,525 +0.13(+0.33%)
Oct 26, 2012 39.94 39.93 39.93 39.93 1,369,300 +0.01(+0.03%)
Oct 25, 2012 39.96 40.00 39.91 39.92 973,674 -0.02(-0.05%)
Oct 24, 2012 40.01 40.02 39.92 39.94 1,156,431 -0.06(-0.15%)
Oct 23, 2012 39.90 40.00 39.84 40.00 1,450,765 -0.11(-0.27%)
Oct 19, 2012 40.20 40.23 40.07 40.11 2,530,562 -0.11(-0.27%)
Oct 18, 2012 40.10 40.26 40.09 40.22 4,355,063 +0.09(+0.22%)
Oct 17, 2012 40.09 40.17 40.06 40.13 780,484 +0.03(+0.07%)
Oct 16, 2012 40.05 40.10 40.05 40.10 1,465,066 +0.05(+0.12%)
Oct 15, 2012 40.08 40.08 39.96 40.05 1,042,061 +0.01(+0.02%)
Oct 12, 2012 40.07 40.08 40.01 40.04 674,096 -0.03(-0.07%)
Oct 11, 2012 39.98 40.09 39.95 40.07 2,124,691 +0.13(+0.33%)
Oct 10, 2012 39.89 39.94 39.86 39.94 915,303 +0.08(+0.20%)
Oct 09, 2012 39.97 39.98 39.85 39.86 1,771,381 -0.09(-0.23%)
Oct 08, 2012 39.97 39.99 39.93 39.95 676,831 -0.02(-0.04%)
Oct 05, 2012 39.97 40.00 39.93 39.97 1,129,036 +0.07(+0.18%)
Oct 04, 2012 39.86 39.90 39.80 39.90 1,393,848 +0.08(+0.20%)
Oct 03, 2012 39.77 39.82 39.75 39.82 778,774 +0.03(+0.08%)
Oct 02, 2012 39.73 39.79 39.68 39.79 1,031,236 +0.03(+0.08%)
Oct 01, 2012 39.67 39.77 39.62 39.76 1,876,891 -0.10(-0.25%)
Sep 28, 2012 39.88 39.90 39.82 39.86 1,045,126 -0.03(-0.08%)
Sep 27, 2012 39.88 39.93 39.87 39.89 1,273,521 +0.04(+0.10%)
Sep 26, 2012 39.85 39.85 39.70 39.85 1,777,638 +0.00(+0.00%)
Sep 25, 2012 39.82 39.89 39.77 39.85 2,231,298 +0.08(+0.20%)
Sep 24, 2012 39.95 39.95 39.77 39.77 1,657,804 -0.17(-0.43%)
Sep 21, 2012 39.98 40.02 39.90 39.94 1,157,308 -0.03(-0.08%)
Sep 20, 2012 39.95 39.97 39.90 39.97 918,183 +0.01(+0.03%)
Sep 19, 2012 39.99 40.02 39.95 39.96 1,216,204 +0.00(+0.00%)
Sep 18, 2012 39.92 39.97 39.90 39.96 1,394,244 +0.06(+0.15%)
Sep 17, 2012 40.00 40.03 39.90 39.90 1,082,656 -0.06(-0.15%)
Sep 14, 2012 40.00 40.04 39.96 39.96 1,324,815 +0.02(+0.05%)
Sep 13, 2012 39.83 40.00 39.83 39.94 1,627,639 +0.03(+0.08%)
Sep 12, 2012 39.83 39.92 39.79 39.91 1,256,358 +0.12(+0.30%)
Sep 11, 2012 39.85 39.88 39.76 39.79 1,560,824 -0.02(-0.05%)
Sep 10, 2012 39.84 39.84 39.80 39.81 1,012,475 -0.03(-0.08%)
Sep 07, 2012 39.71 39.84 39.71 39.84 1,354,798 +0.13(+0.33%)
Sep 06, 2012 39.69 39.74 39.65 39.71 1,521,023 +0.09(+0.23%)
Sep 05, 2012 39.60 39.64 39.58 39.62 1,046,587 +0.05(+0.13%)
Sep 04, 2012 39.63 39.63 39.52 39.57 1,350,023 -0.21(-0.53%)
Aug 31, 2012 39.79 39.81 39.72 39.78 1,068,646 +0.04(+0.10%)
Aug 30, 2012 39.70 39.74 39.66 39.74 1,276,589 +0.00(+0.00%)
Aug 29, 2012 39.66 39.74 39.64 39.74 983,514 +0.12(+0.30%)
Aug 27, 2012 39.60 39.66 39.57 39.62 1,666,067 +0.05(+0.13%)
Aug 24, 2012 39.55 39.59 39.51 39.57 1,326,674 +0.02(+0.05%)
Aug 23, 2012 39.55 39.57 39.51 39.55 850,882 +0.01(+0.03%)
Aug 22, 2012 39.47 39.54 39.45 39.54 1,351,795 +0.00(+0.00%)
Aug 21, 2012 39.56 39.60 39.53 39.54 1,402,140 +0.01(+0.03%)
Aug 20, 2012 39.58 39.58 39.50 39.53 737,470 -0.04(-0.10%)
Aug 17, 2012 39.53 39.57 39.50 39.57 826,693 +0.07(+0.18%)
Aug 16, 2012 39.48 39.53 39.45 39.50 1,178,271 +0.01(+0.03%)
Aug 15, 2012 39.44 39.52 39.43 39.49 1,155,941 +0.01(+0.03%)
Aug 14, 2012 39.55 39.55 39.42 39.48 1,174,345 +0.00(+0.00%)
Aug 13, 2012 39.55 39.58 39.45 39.48 862,020 -0.05(-0.13%)
Aug 10, 2012 39.53 39.55 39.51 39.53 684,558 -0.02(-0.05%)
Aug 09, 2012 39.49 39.55 39.46 39.55 1,128,814 +0.08(+0.20%)
Aug 08, 2012 39.42 39.49 39.40 39.47 980,579 +0.03(+0.09%)
Aug 07, 2012 39.42 39.45 39.40 39.44 926,498 +0.06(+0.14%)
Aug 06, 2012 39.29 39.42 39.29 39.38 1,071,257 +0.04(+0.10%)
Aug 03, 2012 39.30 39.36 39.23 39.34 1,721,026 +0.12(+0.31%)
Aug 02, 2012 39.16 39.22 39.08 39.22 945,117 +0.11(+0.28%)
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.