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 20.65 20.73 20.64 20.71 3,219,594 +0.07(+0.33%)
Oct 26, 2012 20.65 20.64 20.64 20.64 2,648,558 +0.01(+0.02%)
Oct 25, 2012 20.66 20.68 20.63 20.64 1,883,321 -0.01(-0.05%)
Oct 24, 2012 20.69 20.69 20.64 20.65 2,236,817 -0.03(-0.15%)
Oct 23, 2012 20.63 20.68 20.60 20.68 2,806,131 -0.06(-0.27%)
Oct 19, 2012 20.78 20.80 20.72 20.74 4,894,720 -0.06(-0.27%)
Oct 18, 2012 20.73 20.81 20.73 20.79 8,423,747 +0.05(+0.22%)
Oct 17, 2012 20.73 20.77 20.71 20.75 1,509,645 +0.02(+0.07%)
Oct 16, 2012 20.71 20.73 20.71 20.73 2,833,792 +0.03(+0.12%)
Oct 15, 2012 20.72 20.72 20.66 20.71 2,015,598 +0.01(+0.03%)
Oct 12, 2012 20.72 20.72 20.69 20.70 1,303,865 -0.02(-0.07%)
Oct 11, 2012 20.67 20.73 20.65 20.72 4,109,667 +0.07(+0.33%)
Oct 10, 2012 20.62 20.65 20.61 20.65 1,770,417 +0.04(+0.20%)
Oct 09, 2012 20.66 20.67 20.60 20.61 3,426,280 -0.05(-0.23%)
Oct 08, 2012 20.66 20.67 20.64 20.66 1,309,155 -0.01(-0.04%)
Oct 05, 2012 20.66 20.68 20.64 20.66 2,183,829 +0.04(+0.18%)
Oct 04, 2012 20.61 20.63 20.58 20.63 2,696,039 +0.04(+0.20%)
Oct 03, 2012 20.56 20.59 20.55 20.59 1,506,337 +0.02(+0.08%)
Oct 02, 2012 20.54 20.57 20.51 20.57 1,994,660 +0.02(+0.08%)
Oct 01, 2012 20.51 20.56 20.48 20.56 3,630,362 +0.05(+0.26%)
Sep 28, 2012 20.51 20.52 20.48 20.50 2,031,873 -0.02(-0.08%)
Sep 27, 2012 20.51 20.54 20.51 20.52 2,475,906 +0.02(+0.10%)
Sep 26, 2012 20.50 20.50 20.42 20.50 3,455,981 +0.00(+0.00%)
Sep 25, 2012 20.48 20.52 20.46 20.50 4,337,960 +0.04(+0.20%)
Sep 24, 2012 20.55 20.55 20.46 20.46 3,223,006 -0.09(-0.43%)
Sep 21, 2012 20.56 20.58 20.52 20.54 2,249,971 -0.02(-0.07%)
Sep 20, 2012 20.55 20.56 20.52 20.56 1,785,078 +0.01(+0.02%)
Sep 19, 2012 20.57 20.58 20.55 20.55 2,364,473 +0.00(+0.00%)
Sep 18, 2012 20.53 20.56 20.52 20.55 2,710,608 +0.03(+0.15%)
Sep 17, 2012 20.57 20.59 20.52 20.52 2,104,837 -0.03(-0.15%)
Sep 14, 2012 20.57 20.60 20.55 20.55 2,575,628 +0.01(+0.05%)
Sep 13, 2012 20.49 20.57 20.49 20.54 3,164,361 +0.02(+0.08%)
Sep 12, 2012 20.49 20.53 20.47 20.53 2,442,538 +0.06(+0.30%)
Sep 11, 2012 20.50 20.51 20.45 20.47 3,034,463 -0.01(-0.05%)
Sep 10, 2012 20.49 20.49 20.47 20.48 1,968,395 -0.02(-0.08%)
Sep 07, 2012 20.43 20.49 20.43 20.49 2,633,920 +0.07(+0.33%)
Sep 06, 2012 20.42 20.44 20.39 20.43 2,957,085 +0.05(+0.23%)
Sep 05, 2012 20.37 20.39 20.36 20.38 2,034,713 +0.03(+0.13%)
Sep 04, 2012 20.38 20.38 20.33 20.35 2,624,636 -0.00(-0.00%)
Aug 31, 2012 20.36 20.37 20.32 20.35 2,088,609 +0.02(+0.10%)
Aug 30, 2012 20.31 20.33 20.29 20.33 2,495,023 +0.00(+0.00%)
Aug 29, 2012 20.29 20.33 20.28 20.33 1,922,224 +0.06(+0.30%)
Aug 27, 2012 20.26 20.29 20.25 20.27 3,256,236 +0.03(+0.13%)
Aug 24, 2012 20.24 20.26 20.22 20.25 2,592,911 +0.01(+0.05%)
Aug 23, 2012 20.24 20.25 20.22 20.24 1,663,002 +0.01(+0.03%)
Aug 22, 2012 20.20 20.23 20.18 20.23 2,642,009 +0.00(+0.00%)
Aug 21, 2012 20.24 20.26 20.23 20.23 2,740,405 +0.01(+0.03%)
Aug 20, 2012 20.25 20.25 20.21 20.23 1,441,344 -0.02(-0.10%)
Aug 17, 2012 20.23 20.25 20.21 20.25 1,615,726 +0.04(+0.18%)
Aug 16, 2012 20.20 20.23 20.18 20.21 2,302,866 +0.01(+0.03%)
Aug 15, 2012 20.18 20.22 20.17 20.21 2,259,223 +0.01(+0.03%)
Aug 14, 2012 20.24 20.24 20.17 20.20 2,295,192 +0.00(+0.00%)
Aug 13, 2012 20.24 20.25 20.18 20.20 1,684,770 -0.03(-0.13%)
Aug 10, 2012 20.23 20.24 20.22 20.23 1,337,931 -0.01(-0.05%)
Aug 09, 2012 20.21 20.24 20.19 20.24 2,206,205 +0.04(+0.20%)
Aug 08, 2012 20.17 20.21 20.16 20.20 1,916,487 +0.02(+0.09%)
Aug 07, 2012 20.17 20.18 20.16 20.18 1,810,789 +0.03(+0.14%)
Aug 06, 2012 20.10 20.17 20.10 20.15 2,093,712 +0.02(+0.10%)
Aug 03, 2012 20.11 20.14 20.07 20.13 3,363,650 +0.06(+0.31%)
Aug 02, 2012 20.04 20.07 20.00 20.07 1,847,179 +0.06(+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.