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 (%)
Jul 31, 2008 38.33 38.50 37.66 38.05 79,209 +0.17(+0.45%)
Jul 30, 2008 38.03 38.04 37.40 37.88 80,123 +0.34(+0.91%)
Jul 29, 2008 37.54 37.54 36.81 37.54 103,962 +0.61(+1.65%)
Jul 28, 2008 37.93 37.93 36.91 36.93 56,728 -0.92(-2.43%)
Jul 25, 2008 38.99 38.99 37.06 37.85 110,831 -0.02(-0.06%)
Jul 24, 2008 38.70 39.00 37.87 37.87 141,224 -0.47(-1.22%)
Jul 23, 2008 39.00 39.00 37.76 38.34 88,549 +0.51(+1.35%)
Jul 22, 2008 37.99 38.00 37.00 37.83 154,532 +0.11(+0.29%)
Jul 21, 2008 37.15 38.09 36.99 37.72 177,775 +1.02(+2.78%)
Jul 18, 2008 36.99 37.05 34.46 36.70 105,733 +0.50(+1.38%)
Jul 17, 2008 35.39 37.00 34.61 36.20 153,694 +1.80(+5.23%)
Jul 16, 2008 32.01 34.75 32.01 34.40 194,328 +2.50(+7.84%)
Jul 15, 2008 33.32 34.04 29.99 31.90 301,483 -1.72(-5.12%)
Jul 14, 2008 36.01 36.80 33.50 33.62 303,127 -2.58(-7.13%)
Jul 11, 2008 37.01 37.39 35.39 36.20 180,897 -1.20(-3.21%)
Jul 10, 2008 38.24 38.25 37.05 37.40 103,476 -0.68(-1.79%)
Jul 09, 2008 37.97 38.88 37.72 38.08 152,197 +0.26(+0.69%)
Jul 08, 2008 38.20 38.20 37.34 37.82 93,968 -0.27(-0.71%)
Jul 07, 2008 38.76 38.76 37.85 38.09 87,687 -0.40(-1.04%)
Jul 04, 2008 38.77 38.77 37.76 38.49 28,365 +0.00(+0.00%)
Jul 03, 2008 38.77 38.77 37.76 38.49 28,365 +0.04(+0.10%)
Jul 02, 2008 39.03 39.21 38.44 38.45 123,251 -0.43(-1.11%)
Jul 01, 2008 39.46 39.77 38.23 38.88 167,029 -1.23(-3.07%)
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%)
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.