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 28, 2011 39.38 39.50 39.35 39.50 1,066,911 +0.14(+0.36%)
Feb 25, 2011 39.40 39.40 39.31 39.36 1,289,380 +0.08(+0.20%)
Feb 24, 2011 39.38 39.40 39.25 39.28 1,045,703 -0.03(-0.08%)
Feb 23, 2011 39.35 39.38 39.23 39.31 1,061,457 -0.02(-0.05%)
Feb 22, 2011 39.51 39.55 39.32 39.33 1,247,874 -0.25(-0.63%)
Feb 18, 2011 39.47 39.60 39.45 39.58 1,420,225 +0.13(+0.33%)
Feb 17, 2011 39.49 39.51 39.43 39.45 1,198,141 -0.05(-0.13%)
Feb 16, 2011 39.38 39.50 39.35 39.50 1,392,854 +0.16(+0.41%)
Feb 15, 2011 39.40 39.42 39.31 39.34 1,452,520 -0.02(-0.05%)
Feb 14, 2011 39.39 39.41 39.33 39.36 1,410,006 +0.01(+0.03%)
Feb 11, 2011 39.24 39.35 39.20 39.35 1,675,268 +0.12(+0.31%)
Feb 10, 2011 39.18 39.24 39.14 39.23 1,422,324 +0.05(+0.13%)
Feb 09, 2011 39.19 39.20 39.12 39.18 1,523,219 +0.01(+0.03%)
Feb 08, 2011 39.13 39.27 39.09 39.17 2,195,906 +0.07(+0.18%)
Feb 07, 2011 39.12 39.21 39.10 39.10 1,788,756 -0.01(-0.03%)
Feb 04, 2011 39.10 39.16 39.02 39.11 1,674,889 +0.06(+0.15%)
Feb 03, 2011 39.04 39.10 38.95 39.05 2,816,924 +0.10(+0.26%)
Feb 02, 2011 38.93 38.98 38.92 38.95 835,358 -0.02(-0.05%)
Feb 01, 2011 38.97 39.00 38.91 38.97 1,224,087 -0.11(-0.28%)
Jan 31, 2011 39.01 39.08 38.95 39.08 1,048,736 +0.09(+0.23%)
Jan 28, 2011 39.24 39.24 38.95 38.99 2,030,342 -0.18(-0.46%)
Jan 27, 2011 39.11 39.20 39.08 39.17 1,133,581 +0.09(+0.23%)
Jan 26, 2011 39.08 39.11 39.03 39.08 1,412,525 +0.02(+0.05%)
Jan 25, 2011 39.00 39.06 38.98 39.06 952,870 +0.06(+0.15%)
Jan 24, 2011 39.04 39.06 39.00 39.00 1,283,082 -0.01(-0.03%)
Jan 21, 2011 39.00 39.05 38.93 39.01 1,460,863 +0.08(+0.21%)
Jan 20, 2011 39.02 39.03 38.89 38.93 1,097,659 -0.02(-0.05%)
Jan 19, 2011 39.01 39.02 38.94 38.95 885,240 +0.01(+0.03%)
Jan 18, 2011 39.04 39.04 38.94 38.94 1,376,637 -0.04(-0.10%)
Jan 14, 2011 39.07 39.14 38.98 38.98 1,440,927 -0.08(-0.20%)
Jan 13, 2011 39.01 39.10 39.01 39.06 1,605,493 +0.06(+0.15%)
Jan 12, 2011 38.99 39.02 38.94 39.00 1,877,527 +0.07(+0.18%)
Jan 11, 2011 38.97 38.99 38.91 38.93 1,909,862 -0.01(-0.03%)
Jan 10, 2011 38.78 38.96 38.78 38.94 998,599 +0.06(+0.15%)
Jan 07, 2011 38.95 38.98 38.85 38.88 1,296,339 -0.04(-0.10%)
Jan 06, 2011 38.92 38.98 38.90 38.92 2,290,438 +0.05(+0.12%)
Jan 05, 2011 38.92 38.96 38.86 38.88 2,157,314 -0.03(-0.09%)
Jan 04, 2011 38.91 38.91 38.80 38.91 1,980,009 +0.05(+0.13%)
Jan 03, 2011 38.91 38.98 38.82 38.86 1,840,688 +0.06(+0.15%)
Dec 31, 2010 38.67 38.85 38.65 38.80 919,256 +0.15(+0.39%)
Dec 30, 2010 38.57 38.68 38.54 38.65 933,806 -0.01(-0.03%)
Dec 29, 2010 38.55 38.66 38.52 38.66 1,216,912 +0.19(+0.49%)
Dec 28, 2010 38.51 38.58 38.45 38.47 1,053,461 -0.20(-0.52%)
Dec 27, 2010 38.45 38.76 38.45 38.67 1,726,158 +0.06(+0.16%)
Dec 23, 2010 38.55 38.62 38.48 38.61 973,312 +0.05(+0.13%)
Dec 22, 2010 38.60 38.64 38.50 38.56 959,815 +0.02(+0.05%)
Dec 21, 2010 38.45 38.54 38.39 38.54 987,872 +0.09(+0.23%)
Dec 20, 2010 38.67 38.71 38.44 38.45 1,356,172 -0.28(-0.74%)
Dec 17, 2010 38.65 38.74 38.61 38.73 1,339,245 +0.06(+0.17%)
Dec 16, 2010 38.75 38.83 38.61 38.67 1,282,514 -0.04(-0.10%)
Dec 15, 2010 38.76 38.84 38.69 38.71 1,538,673 -0.13(-0.33%)
Dec 14, 2010 39.16 39.16 38.84 38.84 1,306,700 -0.29(-0.74%)
Dec 13, 2010 39.17 39.17 39.09 39.13 918,323 +0.00(+0.00%)
Dec 10, 2010 39.05 39.18 39.05 39.13 868,877 +0.02(+0.05%)
Dec 09, 2010 39.03 39.11 38.99 39.11 1,413,346 +0.12(+0.31%)
Dec 08, 2010 39.11 39.11 38.98 38.99 906,237 -0.07(-0.18%)
Dec 07, 2010 39.10 39.23 39.02 39.06 1,300,139 +0.05(+0.13%)
Dec 06, 2010 39.10 39.11 39.01 39.01 1,201,158 -0.08(-0.20%)
Dec 03, 2010 39.04 39.13 38.99 39.09 1,182,865 +0.05(+0.13%)
Dec 02, 2010 39.02 39.08 38.95 39.04 1,073,764 +0.01(+0.03%)
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.