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 (%)
Oct 31, 2013 20.78 20.87 20.78 20.82 2,258,732 +0.03(+0.13%)
Oct 30, 2013 20.80 20.87 20.80 20.80 2,513,741 -0.02(-0.10%)
Oct 29, 2013 20.81 20.84 20.79 20.82 1,766,753 +0.03(+0.16%)
Oct 28, 2013 20.73 20.88 20.73 20.79 2,686,732 -0.01(-0.05%)
Oct 25, 2013 20.82 20.85 20.78 20.80 2,211,837 -0.02(-0.08%)
Oct 24, 2013 20.92 20.93 20.80 20.81 1,753,400 -0.08(-0.37%)
Oct 23, 2013 21.06 21.06 20.77 20.89 4,507,877 +0.08(+0.37%)
Oct 22, 2013 20.73 20.87 20.73 20.81 2,946,012 +0.11(+0.53%)
Oct 21, 2013 20.84 20.84 20.70 20.70 2,380,863 -0.05(-0.26%)
Oct 18, 2013 20.64 20.77 20.62 20.76 2,938,638 +0.11(+0.55%)
Oct 17, 2013 20.51 20.65 20.50 20.64 2,819,792 +0.15(+0.74%)
Oct 16, 2013 20.43 20.53 20.43 20.49 2,456,263 +0.05(+0.24%)
Oct 15, 2013 20.49 20.55 20.44 20.44 2,956,623 -0.07(-0.35%)
Oct 14, 2013 20.46 20.56 20.46 20.51 1,221,597 -0.03(-0.13%)
Oct 11, 2013 20.51 20.55 20.46 20.54 2,618,065 +0.03(+0.16%)
Oct 10, 2013 20.46 20.54 20.45 20.51 2,004,649 +0.07(+0.32%)
Oct 09, 2013 20.44 20.48 20.41 20.44 2,700,671 -0.02(-0.08%)
Oct 08, 2013 20.50 20.53 20.45 20.46 3,711,872 -0.04(-0.19%)
Oct 07, 2013 20.55 20.57 20.49 20.50 3,660,867 -0.07(-0.32%)
Oct 04, 2013 20.55 20.59 20.51 20.56 2,230,007 +0.03(+0.16%)
Oct 03, 2013 20.57 20.58 20.50 20.53 2,587,385 -0.03(-0.16%)
Oct 02, 2013 20.55 20.61 20.53 20.56 1,634,774 +0.01(+0.03%)
Oct 01, 2013 20.61 20.65 20.55 20.56 2,776,147 +0.01(+0.03%)
Sep 27, 2013 20.64 20.70 20.50 20.55 8,493,640 -0.10(-0.47%)
Sep 26, 2013 20.61 20.67 20.59 20.65 1,859,865 +0.04(+0.21%)
Sep 25, 2013 20.57 20.63 20.57 20.61 2,123,045 +0.03(+0.16%)
Sep 24, 2013 20.57 20.62 20.51 20.57 2,240,497 +0.02(+0.08%)
Sep 23, 2013 20.53 20.58 20.53 20.56 1,837,688 -0.02(-0.11%)
Sep 20, 2013 20.56 20.63 20.54 20.58 2,764,047 -0.03(-0.16%)
Sep 19, 2013 20.76 20.79 20.61 20.61 2,198,431 -0.09(-0.46%)
Sep 18, 2013 20.46 20.71 20.45 20.71 3,918,771 +0.22(+1.08%)
Sep 17, 2013 20.42 20.49 20.42 20.49 3,680,477 +0.03(+0.13%)
Sep 16, 2013 20.55 20.60 20.44 20.46 6,261,353 +0.01(+0.03%)
Sep 13, 2013 20.48 20.48 20.39 20.45 1,817,513 +0.04(+0.21%)
Sep 12, 2013 20.48 20.63 20.41 20.41 2,683,893 -0.10(-0.48%)
Sep 11, 2013 20.40 20.53 20.39 20.51 3,605,393 +0.07(+0.35%)
Sep 10, 2013 20.47 20.50 20.43 20.44 5,877,300 -0.01(-0.05%)
Sep 09, 2013 20.43 20.46 20.39 20.45 3,107,181 +0.03(+0.16%)
Sep 06, 2013 20.46 20.47 20.39 20.42 2,585,443 +0.02(+0.11%)
Sep 05, 2013 20.43 20.50 20.38 20.39 4,172,833 -0.10(-0.50%)
Sep 04, 2013 20.39 20.51 20.37 20.50 3,625,555 +0.05(+0.27%)
Sep 03, 2013 20.50 20.54 20.41 20.44 5,325,076 -0.05(-0.25%)
Aug 30, 2013 20.46 20.53 20.45 20.49 4,088,680 +0.03(+0.16%)
Aug 29, 2013 20.40 20.50 20.39 20.46 2,809,952 +0.01(+0.05%)
Aug 28, 2013 20.36 20.49 20.36 20.45 2,619,372 +0.05(+0.24%)
Aug 27, 2013 20.27 20.45 20.26 20.40 2,715,710 -0.03(-0.13%)
Aug 26, 2013 20.49 20.55 20.43 20.43 3,860,742 -0.05(-0.24%)
Aug 23, 2013 20.26 20.48 20.26 20.48 4,172,518 +0.18(+0.91%)
Aug 22, 2013 20.16 20.30 20.14 20.29 4,172,594 +0.16(+0.78%)
Aug 21, 2013 20.07 20.23 20.01 20.14 6,640,583 +0.01(+0.03%)
Aug 20, 2013 20.09 20.17 19.97 20.13 7,006,197 +0.10(+0.51%)
Aug 19, 2013 20.22 20.24 20.02 20.03 5,761,393 -0.23(-1.15%)
Aug 16, 2013 20.37 20.38 20.24 20.26 5,343,126 -0.10(-0.50%)
Aug 15, 2013 20.40 20.41 20.33 20.36 5,949,700 -0.15(-0.74%)
Aug 14, 2013 20.63 20.69 20.51 20.51 4,723,414 -0.16(-0.76%)
Aug 13, 2013 20.69 20.73 20.66 20.67 3,096,559 -0.08(-0.36%)
Aug 12, 2013 20.70 20.78 20.69 20.75 2,439,989 +0.05(+0.23%)
Aug 09, 2013 20.61 20.74 20.59 20.70 2,709,409 +0.01(+0.03%)
Aug 08, 2013 20.76 20.76 20.68 20.69 4,907,401 -0.02(-0.08%)
Aug 07, 2013 20.68 20.76 20.63 20.71 4,286,671 -0.02(-0.08%)
Aug 06, 2013 20.77 20.80 20.71 20.73 4,421,505 -0.08(-0.36%)
Aug 05, 2013 20.83 20.85 20.77 20.80 3,283,537 -0.03(-0.16%)
Aug 02, 2013 20.89 20.89 20.80 20.83 4,744,649 +0.02(+0.08%)
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.