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 (%)
Jun 30, 2008 40.14 40.27 39.58 40.11 82,048 -0.02(-0.06%)
Jun 27, 2008 40.96 40.96 39.84 40.13 134,386 -0.50(-1.22%)
Jun 26, 2008 41.48 41.49 40.24 40.63 115,836 -0.58(-1.41%)
Jun 25, 2008 40.89 42.00 40.42 41.21 121,443 +0.66(+1.64%)
Jun 24, 2008 40.80 41.04 40.20 40.55 139,131 -0.27(-0.67%)
Jun 23, 2008 41.64 42.34 40.80 40.82 96,456 -1.12(-2.67%)
Jun 20, 2008 42.19 42.30 41.62 41.94 237,474 -0.30(-0.71%)
Jun 19, 2008 42.91 42.91 42.12 42.24 106,598 -0.41(-0.96%)
Jun 18, 2008 43.19 43.19 42.36 42.65 80,889 -0.27(-0.63%)
Jun 17, 2008 42.92 43.00 42.66 42.92 67,971 -0.05(-0.12%)
Jun 16, 2008 43.39 43.39 42.47 42.97 69,189 +0.28(+0.66%)
Jun 13, 2008 42.50 42.72 42.26 42.69 38,983 +0.19(+0.45%)
Jun 12, 2008 42.36 42.66 42.11 42.50 61,787 +0.06(+0.14%)
Jun 11, 2008 43.03 43.03 41.56 42.44 101,406 -0.54(-1.26%)
Jun 10, 2008 42.78 43.25 42.40 42.98 109,005 -0.22(-0.51%)
Jun 09, 2008 43.65 43.65 42.95 43.20 70,915 -0.25(-0.58%)
Jun 06, 2008 43.65 43.74 43.29 43.45 68,472 -0.15(-0.34%)
Jun 05, 2008 43.44 43.60 43.00 43.60 63,299 +0.58(+1.35%)
Jun 04, 2008 43.65 43.92 43.02 43.02 54,313 -0.74(-1.69%)
Jun 03, 2008 44.22 44.54 43.51 43.76 54,847 -0.46(-1.04%)
Jun 02, 2008 44.40 44.50 43.74 44.22 71,603 -0.33(-0.74%)
May 30, 2008 44.55 45.03 44.30 44.55 64,614 +0.24(+0.54%)
May 29, 2008 44.47 44.60 44.13 44.31 100,611 -0.02(-0.05%)
May 28, 2008 44.20 44.33 44.05 44.33 63,104 +0.25(+0.57%)
May 27, 2008 44.29 44.29 43.88 44.08 68,037 -0.09(-0.20%)
May 26, 2008 44.44 44.50 43.90 44.17 0 +0.00(+0.00%)
May 23, 2008 44.44 44.50 43.90 44.17 82,643 -0.15(-0.34%)
May 22, 2008 45.02 45.02 44.11 44.32 153,939 -0.26(-0.58%)
May 21, 2008 45.08 45.16 44.50 44.58 66,228 -0.50(-1.11%)
May 20, 2008 44.78 45.38 44.78 45.08 122,770 +0.00(+0.00%)
May 19, 2008 45.65 45.65 45.00 45.08 136,003 -0.48(-1.05%)
May 16, 2008 45.36 45.56 44.99 45.56 181,291 +0.35(+0.77%)
May 15, 2008 45.11 45.23 44.84 45.21 82,478 +0.24(+0.53%)
May 14, 2008 45.00 45.10 44.62 44.97 144,424 +0.15(+0.33%)
May 13, 2008 44.91 44.95 44.60 44.82 80,958 +0.02(+0.04%)
May 12, 2008 44.61 44.84 44.05 44.80 68,274 -0.06(-0.13%)
May 09, 2008 45.02 45.02 44.55 44.86 124,395 -0.20(-0.44%)
May 08, 2008 44.50 45.07 44.45 45.06 79,239 +0.24(+0.54%)
May 07, 2008 44.75 44.88 44.44 44.82 79,611 +0.17(+0.38%)
May 06, 2008 44.78 44.83 44.36 44.65 163,730 -0.13(-0.29%)
May 05, 2008 44.91 44.91 44.48 44.78 100,787 +0.02(+0.04%)
May 02, 2008 46.10 46.10 44.50 44.76 83,895 +0.04(+0.09%)
May 01, 2008 44.77 44.82 44.47 44.72 82,497 -0.23(-0.51%)
Apr 30, 2008 44.99 45.15 44.86 44.95 74,692 +0.19(+0.42%)
Apr 29, 2008 45.00 45.00 44.74 44.76 129,048 -0.14(-0.31%)
Apr 28, 2008 44.72 45.06 44.70 44.90 71,147 +0.18(+0.40%)
Apr 25, 2008 44.53 44.72 44.28 44.72 78,958 +0.30(+0.68%)
Apr 24, 2008 44.25 44.47 44.00 44.42 85,791 +0.28(+0.63%)
Apr 23, 2008 44.40 44.40 44.09 44.14 60,870 -0.18(-0.41%)
Apr 22, 2008 44.26 44.47 44.15 44.32 75,922 +0.01(+0.02%)
Apr 21, 2008 44.46 44.65 44.21 44.31 63,309 -0.11(-0.25%)
Apr 18, 2008 44.08 44.44 44.00 44.42 79,419 +0.51(+1.16%)
Apr 17, 2008 43.70 43.91 43.52 43.91 55,956 -0.01(-0.02%)
Apr 16, 2008 43.32 43.93 43.22 43.92 45,258 +0.79(+1.83%)
Apr 15, 2008 43.74 43.74 43.02 43.13 82,979 +0.03(+0.07%)
Apr 14, 2008 43.46 43.51 43.04 43.10 36,862 -0.39(-0.90%)
Apr 11, 2008 43.30 43.68 43.20 43.49 48,300 -0.08(-0.18%)
Apr 10, 2008 43.60 43.60 43.34 43.57 44,495 -0.06(-0.14%)
Apr 09, 2008 43.77 43.78 43.48 43.63 39,700 +0.09(+0.21%)
Apr 08, 2008 43.60 43.61 43.34 43.54 49,449 +0.05(+0.11%)
Apr 07, 2008 43.56 43.86 43.41 43.49 61,678 -0.13(-0.30%)
Apr 04, 2008 43.33 43.65 43.33 43.62 42,200 +0.20(+0.46%)
Apr 03, 2008 43.28 43.42 42.98 43.42 77,056 +0.12(+0.28%)
Apr 02, 2008 42.68 43.30 42.68 43.30 40,116 +0.20(+0.46%)
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.