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 (%)
Mar 31, 2014 22.11 22.12 22.08 22.09 3,315,616 +0.03(+0.15%)
Mar 28, 2014 22.03 22.07 22.03 22.06 1,468,533 +0.02(+0.10%)
Mar 27, 2014 22.02 22.05 22.01 22.04 1,754,876 +0.02(+0.09%)
Mar 26, 2014 22.03 22.04 22.01 22.02 1,748,501 -0.01(-0.04%)
Mar 25, 2014 22.05 22.05 22.00 22.03 4,125,155 +0.00(+0.00%)
Mar 24, 2014 22.02 22.05 21.98 22.03 3,895,029 +0.03(+0.13%)
Mar 21, 2014 21.96 22.00 21.94 22.00 1,165,027 +0.06(+0.26%)
Mar 20, 2014 21.94 21.96 21.90 21.94 1,551,060 +0.01(+0.05%)
Mar 19, 2014 21.96 22.00 21.92 21.93 2,385,133 -0.05(-0.21%)
Mar 18, 2014 21.96 21.99 21.95 21.97 4,395,161 +0.03(+0.13%)
Mar 17, 2014 21.88 21.96 21.88 21.95 2,569,247 +0.07(+0.31%)
Mar 14, 2014 21.79 21.90 21.79 21.88 1,612,090 +0.06(+0.29%)
Mar 13, 2014 21.79 21.84 21.77 21.82 1,490,857 +0.05(+0.23%)
Mar 12, 2014 21.73 21.77 21.69 21.77 1,138,919 +0.04(+0.18%)
Mar 11, 2014 21.71 21.74 21.69 21.73 1,442,015 +0.01(+0.05%)
Mar 10, 2014 21.71 21.73 21.70 21.71 1,067,308 +0.01(+0.03%)
Mar 07, 2014 21.75 21.75 21.69 21.71 1,516,405 -0.05(-0.21%)
Mar 06, 2014 21.74 21.77 21.74 21.75 1,247,717 +0.03(+0.16%)
Mar 05, 2014 21.74 21.76 21.71 21.72 1,682,258 -0.02(-0.10%)
Mar 04, 2014 21.74 21.75 21.71 21.74 2,759,484 +0.05(+0.21%)
Mar 03, 2014 21.67 21.71 21.61 21.70 3,009,063 -0.02(-0.08%)
Feb 28, 2014 21.70 21.74 21.67 21.71 2,705,447 +0.06(+0.26%)
Feb 27, 2014 21.64 21.69 21.62 21.66 1,341,583 +0.03(+0.16%)
Feb 26, 2014 21.59 21.67 21.59 21.62 2,748,221 +0.03(+0.16%)
Feb 25, 2014 21.63 21.65 21.57 21.59 1,826,227 -0.02(-0.08%)
Feb 24, 2014 21.65 21.66 21.60 21.61 1,520,048 -0.02(-0.08%)
Feb 21, 2014 21.63 21.65 21.61 21.62 1,850,141 +0.01(+0.05%)
Feb 20, 2014 21.61 21.64 21.59 21.61 1,273,702 +0.01(+0.03%)
Feb 19, 2014 21.59 21.66 21.59 21.61 1,563,332 +0.02(+0.10%)
Feb 18, 2014 21.51 21.60 21.51 21.59 1,774,060 +0.08(+0.37%)
Feb 14, 2014 21.47 21.51 21.51 21.51 2,004,640 +0.05(+0.24%)
Feb 13, 2014 21.38 21.47 21.37 21.46 1,822,970 +0.07(+0.32%)
Feb 12, 2014 21.39 21.44 21.38 21.39 2,547,489 +0.01(+0.03%)
Feb 11, 2014 21.33 21.40 21.31 21.38 2,285,217 +0.06(+0.26%)
Feb 10, 2014 21.28 21.35 21.28 21.33 1,600,329 +0.03(+0.16%)
Feb 07, 2014 21.30 21.31 21.27 21.29 3,571,327 +0.05(+0.21%)
Feb 06, 2014 21.24 21.29 21.22 21.25 2,943,981 +0.01(+0.03%)
Feb 05, 2014 21.24 21.24 21.18 21.24 4,239,404 +0.01(+0.03%)
Feb 04, 2014 21.25 21.25 21.19 21.24 3,416,868 +0.05(+0.21%)
Feb 03, 2014 21.26 21.30 21.16 21.19 2,539,981 -0.04(-0.19%)
Jan 31, 2014 21.19 21.25 21.19 21.23 3,085,791 -0.03(-0.16%)
Jan 30, 2014 21.22 21.31 21.20 21.26 2,843,442 +0.08(+0.37%)
Jan 29, 2014 21.22 21.22 21.16 21.19 1,799,347 -0.04(-0.21%)
Jan 28, 2014 21.16 21.23 21.14 21.23 2,072,467 +0.10(+0.45%)
Jan 27, 2014 21.16 21.24 21.13 21.14 2,112,713 -0.03(-0.13%)
Jan 24, 2014 21.25 21.26 21.16 21.16 2,965,228 -0.07(-0.34%)
Jan 23, 2014 21.30 21.30 21.20 21.24 3,273,963 -0.04(-0.21%)
Jan 22, 2014 21.25 21.30 21.25 21.28 2,004,000 +0.04(+0.18%)
Jan 21, 2014 21.30 21.31 21.22 21.24 3,092,241 -0.05(-0.24%)
Jan 17, 2014 21.24 21.29 21.29 21.29 6,261,038 +0.06(+0.26%)
Jan 16, 2014 21.15 21.25 21.15 21.24 3,741,560 +0.07(+0.34%)
Jan 15, 2014 21.17 21.23 21.16 21.16 4,082,068 -0.01(-0.03%)
Jan 14, 2014 21.16 21.23 21.13 21.17 3,000,808 +0.03(+0.13%)
Jan 13, 2014 21.17 21.22 21.12 21.14 4,164,110 -0.02(-0.11%)
Jan 10, 2014 21.08 21.20 21.08 21.16 2,880,754 +0.11(+0.51%)
Jan 09, 2014 20.98 21.07 20.97 21.06 3,597,141 +0.07(+0.35%)
Jan 08, 2014 20.93 20.98 20.91 20.98 2,816,668 +0.03(+0.16%)
Jan 07, 2014 21.03 21.05 20.94 20.95 4,573,190 -0.04(-0.19%)
Jan 06, 2014 20.91 21.01 20.89 20.99 2,202,646 +0.12(+0.59%)
Jan 03, 2014 20.78 20.91 20.77 20.87 2,213,121 +0.12(+0.59%)
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.