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 (%)
Nov 30, 2011 36.21 36.25 35.91 35.94 1,378,201 +0.22(+0.62%)
Nov 29, 2011 35.70 36.04 35.69 35.72 862,775 -0.19(-0.54%)
Nov 28, 2011 36.45 36.46 35.83 35.91 1,020,689 +0.17(+0.48%)
Nov 25, 2011 35.66 35.82 35.66 35.74 488,234 +0.12(+0.34%)
Nov 23, 2011 35.94 35.98 35.49 35.62 818,912 -0.43(-1.19%)
Nov 22, 2011 36.09 36.19 35.95 36.05 973,979 -0.13(-0.36%)
Nov 21, 2011 36.28 36.28 35.92 36.18 1,501,826 -0.28(-0.77%)
Nov 18, 2011 36.57 36.57 36.29 36.46 876,533 +0.06(+0.16%)
Nov 17, 2011 36.53 36.61 36.30 36.40 868,639 -0.12(-0.33%)
Nov 16, 2011 36.71 36.85 36.52 36.52 1,116,826 -0.27(-0.73%)
Nov 15, 2011 36.60 36.84 36.50 36.79 1,106,327 +0.09(+0.25%)
Nov 14, 2011 36.88 36.95 36.68 36.70 1,513,255 -0.19(-0.52%)
Nov 11, 2011 36.75 36.93 36.75 36.89 821,787 +0.29(+0.79%)
Nov 10, 2011 36.77 36.78 36.51 36.60 1,291,864 +0.08(+0.22%)
Nov 09, 2011 36.89 36.94 36.41 36.52 2,155,155 -0.53(-1.43%)
Nov 08, 2011 37.27 37.31 36.94 37.05 1,476,486 +0.04(+0.11%)
Nov 07, 2011 36.99 37.10 36.86 37.01 1,881,157 -0.02(-0.05%)
Nov 04, 2011 36.82 37.07 36.82 37.03 927,503 +0.13(+0.35%)
Nov 03, 2011 36.96 36.98 36.75 36.90 944,084 +0.10(+0.27%)
Nov 02, 2011 37.04 37.04 36.61 36.80 1,151,873 +0.29(+0.79%)
Nov 01, 2011 36.45 36.69 36.28 36.51 1,389,353 -0.80(-2.14%)
Oct 31, 2011 37.51 37.62 37.28 37.31 891,278 -0.36(-0.96%)
Oct 28, 2011 37.56 37.69 37.50 37.67 1,189,213 +0.05(+0.13%)
Oct 27, 2011 37.40 37.73 37.28 37.62 3,967,477 +0.65(+1.76%)
Oct 26, 2011 36.98 37.03 36.72 36.97 1,009,414 +0.18(+0.49%)
Oct 25, 2011 36.91 36.93 36.71 36.79 885,003 -0.13(-0.35%)
Oct 24, 2011 36.85 36.99 36.77 36.92 1,218,657 +0.22(+0.60%)
Oct 21, 2011 36.64 36.74 36.58 36.70 1,774,208 +0.30(+0.82%)
Oct 20, 2011 36.30 36.46 36.25 36.40 925,516 +0.08(+0.22%)
Oct 19, 2011 36.36 36.61 36.31 36.32 1,453,705 +0.03(+0.08%)
Oct 18, 2011 36.09 36.43 35.94 36.29 950,050 +0.23(+0.64%)
Oct 17, 2011 36.15 36.22 35.92 36.06 1,095,268 -0.05(-0.14%)
Oct 14, 2011 36.47 36.49 36.00 36.11 976,691 -0.02(-0.06%)
Oct 13, 2011 36.27 36.27 35.93 36.13 725,043 -0.17(-0.47%)
Oct 12, 2011 36.26 36.49 36.02 36.30 1,861,076 +0.32(+0.89%)
Oct 11, 2011 35.80 36.03 35.71 35.98 1,084,201 +0.14(+0.39%)
Oct 10, 2011 36.80 36.80 35.67 35.84 1,576,251 +0.34(+0.96%)
Oct 07, 2011 35.73 35.73 35.31 35.50 1,184,357 +0.13(+0.37%)
Oct 06, 2011 35.06 35.43 35.04 35.37 1,506,243 +0.65(+1.87%)
Oct 05, 2011 34.40 34.78 34.24 34.72 1,476,486 +0.35(+1.02%)
Oct 04, 2011 34.29 34.48 33.58 34.37 3,360,566 -0.30(-0.87%)
Oct 03, 2011 35.46 35.60 34.64 34.67 2,958,899 -0.94(-2.64%)
Sep 30, 2011 35.95 35.97 35.61 35.61 1,060,716 -0.42(-1.17%)
Sep 29, 2011 36.21 36.30 35.82 36.03 2,500,970 +0.21(+0.59%)
Sep 28, 2011 35.92 36.24 35.79 35.82 937,843 -0.21(-0.58%)
Sep 27, 2011 36.03 36.31 35.95 36.03 1,437,192 +0.39(+1.09%)
Sep 26, 2011 35.99 36.02 35.43 35.64 1,119,130 -0.06(-0.16%)
Sep 23, 2011 35.59 35.92 35.47 35.70 1,531,901 +0.01(+0.02%)
Sep 22, 2011 35.48 35.75 35.18 35.69 2,558,342 -0.51(-1.41%)
Sep 21, 2011 36.70 36.73 36.20 36.20 1,176,245 -0.47(-1.28%)
Sep 20, 2011 36.77 36.88 36.61 36.67 935,405 -0.04(-0.11%)
Sep 19, 2011 36.64 36.78 36.57 36.71 810,360 -0.22(-0.60%)
Sep 16, 2011 37.10 37.15 36.90 36.93 893,708 -0.11(-0.30%)
Sep 15, 2011 36.89 37.04 36.74 37.04 900,932 +0.40(+1.09%)
Sep 14, 2011 36.59 36.77 36.41 36.64 740,879 +0.12(+0.33%)
Sep 13, 2011 36.35 36.53 36.17 36.52 1,202,044 +0.11(+0.30%)
Sep 12, 2011 36.42 36.75 36.13 36.41 1,387,981 -0.64(-1.73%)
Sep 09, 2011 37.15 37.23 36.90 37.05 1,479,366 -0.21(-0.56%)
Sep 08, 2011 37.45 37.54 37.25 37.26 1,523,165 -0.26(-0.69%)
Sep 07, 2011 37.31 37.52 37.20 37.52 1,294,180 +0.38(+1.02%)
Sep 06, 2011 36.77 37.16 36.50 37.14 1,816,954 -0.25(-0.67%)
Sep 02, 2011 37.22 37.45 37.07 37.39 797,585 -0.20(-0.53%)
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.