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 28, 2013 39.07 39.34 38.97 39.28 1,414,517 +0.34(+0.87%)
Jun 26, 2013 38.65 39.13 38.64 38.94 3,403,677 +0.48(+1.25%)
Jun 25, 2013 38.24 38.55 38.08 38.46 3,858,979 +0.32(+0.84%)
Jun 24, 2013 38.18 38.48 37.81 38.14 6,233,415 -0.54(-1.40%)
Jun 21, 2013 38.84 38.94 38.54 38.68 5,472,406 -0.07(-0.18%)
Jun 20, 2013 38.87 38.91 38.67 38.75 6,495,835 -0.59(-1.50%)
Jun 19, 2013 39.65 39.74 39.28 39.34 3,597,188 -0.36(-0.91%)
Jun 18, 2013 39.59 39.77 39.47 39.70 2,714,931 +0.09(+0.23%)
Jun 17, 2013 39.59 39.84 39.53 39.61 2,436,247 +0.10(+0.25%)
Jun 14, 2013 39.21 39.60 39.06 39.51 2,534,685 +0.32(+0.82%)
Jun 13, 2013 38.50 39.29 38.13 39.19 6,353,918 +0.48(+1.24%)
Jun 12, 2013 39.16 39.31 38.49 38.71 9,930,954 -0.42(-1.07%)
Jun 11, 2013 39.51 39.52 39.09 39.13 6,514,476 -0.56(-1.41%)
Jun 10, 2013 39.83 39.86 39.67 39.69 2,936,628 -0.13(-0.33%)
Jun 07, 2013 39.78 39.90 39.78 39.82 1,882,013 +0.14(+0.35%)
Jun 06, 2013 39.62 39.80 39.49 39.68 4,463,743 +0.09(+0.23%)
Jun 05, 2013 39.74 39.83 39.57 39.59 3,353,083 -0.24(-0.60%)
Jun 04, 2013 39.72 39.99 39.71 39.83 2,880,290 -0.02(-0.05%)
Jun 03, 2013 40.28 40.31 39.13 39.85 7,046,690 -0.48(-1.19%)
May 31, 2013 40.74 40.74 40.31 40.33 3,533,144 -0.38(-0.93%)
May 30, 2013 40.58 40.74 40.56 40.71 1,697,994 +0.13(+0.32%)
May 29, 2013 40.73 40.78 40.46 40.58 3,307,364 -0.20(-0.49%)
May 28, 2013 40.94 41.03 40.78 40.78 2,444,993 -0.05(-0.12%)
May 24, 2013 40.76 40.89 40.72 40.83 1,253,992 +0.08(+0.20%)
May 23, 2013 40.82 40.82 40.63 40.75 3,263,613 -0.14(-0.34%)
May 22, 2013 40.98 41.04 40.87 40.89 2,350,052 -0.05(-0.12%)
May 21, 2013 40.97 40.98 40.93 40.94 1,783,428 +0.00(+0.00%)
May 20, 2013 40.92 40.96 40.90 40.94 1,348,917 +0.02(+0.05%)
May 17, 2013 40.83 40.92 40.78 40.92 2,067,525 +0.16(+0.39%)
May 16, 2013 40.78 40.83 40.75 40.76 2,415,618 +0.01(+0.02%)
May 15, 2013 40.82 40.87 40.74 40.75 2,623,690 -0.22(-0.54%)
May 13, 2013 41.04 41.05 40.94 40.97 1,254,278 -0.06(-0.15%)
May 10, 2013 41.02 41.06 40.94 41.03 2,083,752 -0.01(-0.02%)
May 09, 2013 41.08 41.09 41.01 41.04 1,634,586 -0.02(-0.05%)
May 08, 2013 40.98 41.07 40.97 41.06 2,158,531 +0.10(+0.24%)
May 07, 2013 40.84 40.99 40.83 40.96 1,701,903 +0.14(+0.34%)
May 06, 2013 40.82 40.84 40.79 40.82 1,586,593 +0.02(+0.05%)
May 03, 2013 40.78 40.85 40.76 40.80 1,422,863 +0.05(+0.12%)
May 02, 2013 40.57 40.75 40.57 40.75 1,381,986 +0.18(+0.44%)
May 01, 2013 40.64 40.65 40.56 40.57 1,884,000 -0.20(-0.48%)
Apr 30, 2013 40.74 40.81 40.73 40.77 2,108,281 +0.04(+0.10%)
Apr 29, 2013 40.61 40.74 40.60 40.73 1,593,091 +0.13(+0.32%)
Apr 26, 2013 40.55 40.60 40.53 40.60 1,039,164 +0.05(+0.12%)
Apr 25, 2013 40.54 40.55 40.50 40.55 1,423,018 +0.04(+0.10%)
Apr 24, 2013 40.46 40.51 40.42 40.51 1,167,963 +0.05(+0.12%)
Apr 23, 2013 40.40 40.47 40.33 40.46 1,827,252 +0.13(+0.32%)
Apr 22, 2013 40.49 40.49 40.34 40.33 2,084,565 -0.13(-0.32%)
Apr 19, 2013 40.50 40.60 40.41 40.46 3,161,787 -0.03(-0.07%)
Apr 18, 2013 40.49 40.49 40.43 40.49 1,639,430 +0.02(+0.05%)
Apr 17, 2013 40.47 40.48 40.40 40.47 1,663,514 +0.01(+0.02%)
Apr 16, 2013 40.45 40.47 40.36 40.46 1,633,400 +0.12(+0.30%)
Apr 15, 2013 40.40 40.41 40.34 40.34 1,288,912 -0.06(-0.15%)
Apr 12, 2013 40.38 40.41 40.35 40.40 1,311,411 +0.00(+0.00%)
Apr 11, 2013 40.35 40.40 40.31 40.40 1,386,880 +0.08(+0.20%)
Apr 10, 2013 40.29 40.35 40.29 40.32 1,530,930 +0.02(+0.05%)
Apr 09, 2013 40.28 40.30 40.25 40.30 1,293,905 +0.03(+0.07%)
Apr 08, 2013 40.27 40.31 40.25 40.27 1,250,109 -0.03(-0.07%)
Apr 05, 2013 40.22 40.30 40.17 40.30 1,372,718 +0.02(+0.05%)
Apr 04, 2013 40.34 40.34 40.28 40.28 1,374,019 -0.03(-0.07%)
Apr 03, 2013 40.35 40.37 40.29 40.31 1,541,688 -0.05(-0.12%)
Apr 02, 2013 40.37 40.39 40.32 40.36 1,440,842 +0.05(+0.12%)
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.