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 (%)
Feb 26, 2010 38.12 38.26 38.10 38.23 1,121,392 +0.10(+0.26%)
Feb 25, 2010 37.97 38.13 37.90 38.13 906,727 +0.13(+0.34%)
Feb 24, 2010 37.96 38.03 37.92 38.00 870,949 +0.08(+0.21%)
Feb 23, 2010 37.87 37.95 37.83 37.92 760,130 +0.03(+0.08%)
Feb 22, 2010 37.94 37.98 37.88 37.89 891,999 +0.02(+0.05%)
Feb 19, 2010 37.77 37.91 37.73 37.87 1,096,884 +0.08(+0.21%)
Feb 18, 2010 37.71 37.85 37.66 37.79 830,569 +0.07(+0.19%)
Feb 17, 2010 37.59 37.72 37.50 37.72 990,797 +0.27(+0.72%)
Feb 16, 2010 37.42 37.52 37.27 37.45 995,650 +0.25(+0.67%)
Feb 12, 2010 37.06 37.20 37.20 37.20 851,300 -0.04(-0.11%)
Feb 11, 2010 37.08 37.24 37.02 37.24 800,214 +0.12(+0.32%)
Feb 10, 2010 37.01 37.12 36.92 37.12 762,430 +0.14(+0.38%)
Feb 09, 2010 36.93 36.98 36.77 36.98 661,415 +0.16(+0.43%)
Feb 08, 2010 36.91 36.92 36.71 36.82 563,652 -0.05(-0.14%)
Feb 05, 2010 37.05 37.05 36.60 36.87 1,014,386 -0.17(-0.46%)
Feb 04, 2010 37.34 37.39 37.01 37.04 1,042,248 -0.41(-1.09%)
Feb 03, 2010 37.49 37.50 37.38 37.45 681,857 -0.02(-0.05%)
Feb 02, 2010 37.21 37.48 37.15 37.47 1,145,139 +0.27(+0.73%)
Feb 01, 2010 37.00 37.20 36.92 37.20 785,256 +0.14(+0.38%)
Jan 29, 2010 37.39 37.39 37.03 37.06 1,426,026 -0.37(-0.98%)
Jan 28, 2010 37.42 37.45 37.15 37.43 1,507,344 +0.06(+0.16%)
Jan 27, 2010 37.42 37.42 37.28 37.37 596,418 -0.00(-0.01%)
Jan 26, 2010 37.32 37.50 37.26 37.37 867,798 +0.03(+0.08%)
Jan 25, 2010 37.44 37.52 37.23 37.34 1,087,246 +0.01(+0.03%)
Jan 22, 2010 37.67 37.67 37.22 37.33 1,027,576 -0.38(-1.01%)
Jan 21, 2010 37.92 37.97 37.63 37.71 868,617 -0.21(-0.55%)
Jan 20, 2010 37.99 37.99 37.85 37.92 657,328 -0.07(-0.18%)
Jan 19, 2010 38.05 38.05 37.93 37.99 798,780 -0.03(-0.08%)
Jan 15, 2010 37.99 38.02 38.02 38.02 929,100 -0.01(-0.03%)
Jan 14, 2010 37.86 38.04 37.79 38.03 1,429,578 +0.16(+0.42%)
Jan 13, 2010 37.69 37.87 37.60 37.87 1,054,587 +0.24(+0.64%)
Jan 12, 2010 37.60 37.63 37.53 37.63 748,428 +0.02(+0.05%)
Jan 11, 2010 37.46 37.62 37.46 37.61 783,391 +0.21(+0.57%)
Jan 08, 2010 37.43 37.48 37.34 37.40 628,936 -0.01(-0.03%)
Jan 07, 2010 37.39 37.50 37.34 37.41 959,538 +0.11(+0.29%)
Jan 06, 2010 37.10 37.36 37.10 37.30 1,406,145 +0.22(+0.59%)
Jan 05, 2010 36.96 37.10 36.92 37.08 976,611 +0.18(+0.49%)
Jan 04, 2010 36.84 36.94 36.81 36.90 1,307,909 +0.20(+0.54%)
Dec 31, 2009 36.80 36.70 36.70 36.70 531,000 -0.06(-0.16%)
Dec 30, 2009 36.66 36.78 36.61 36.76 605,393 +0.05(+0.13%)
Dec 29, 2009 36.70 36.84 36.66 36.71 720,076 -0.19(-0.51%)
Dec 28, 2009 36.90 36.98 36.89 36.90 883,937 +0.05(+0.14%)
Dec 24, 2009 36.81 36.89 36.77 36.85 410,374 +0.09(+0.25%)
Dec 23, 2009 36.71 36.79 36.61 36.76 873,158 +0.14(+0.38%)
Dec 22, 2009 36.77 36.78 36.51 36.62 760,684 -0.04(-0.11%)
Dec 21, 2009 36.50 36.67 36.50 36.66 875,224 +0.18(+0.49%)
Dec 18, 2009 36.36 36.48 36.30 36.48 728,090 +0.18(+0.50%)
Dec 17, 2009 36.20 36.32 36.10 36.30 620,521 +0.04(+0.11%)
Dec 16, 2009 36.20 36.33 36.20 36.26 792,986 +0.08(+0.22%)
Dec 15, 2009 36.08 36.21 36.05 36.18 1,108,803 +0.10(+0.28%)
Dec 14, 2009 36.09 36.12 36.06 36.08 542,530 -0.05(-0.14%)
Dec 11, 2009 36.06 36.17 35.99 36.13 854,792 +0.10(+0.28%)
Dec 10, 2009 35.95 36.03 35.90 36.03 1,112,267 +0.15(+0.42%)
Dec 09, 2009 35.86 35.90 35.80 35.88 753,409 +0.08(+0.22%)
Dec 08, 2009 35.72 35.88 35.60 35.80 858,992 +0.05(+0.14%)
Dec 07, 2009 35.63 35.84 35.42 35.75 756,958 +0.22(+0.62%)
Dec 04, 2009 35.52 35.61 35.40 35.53 736,758 +0.18(+0.51%)
Dec 03, 2009 35.22 35.42 35.14 35.35 605,063 +0.24(+0.68%)
Dec 02, 2009 34.94 35.12 34.93 35.11 546,557 +0.15(+0.43%)
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.