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 (%)
Nov 30, 2016 24.75 24.81 24.71 24.75 7,625,089 -0.12(-0.48%)
Nov 29, 2016 24.79 24.90 24.79 24.87 3,337,240 +0.03(+0.13%)
Nov 28, 2016 24.90 25.00 24.80 24.84 5,062,522 -0.04(-0.16%)
Nov 25, 2016 24.86 24.91 24.83 24.88 2,116,521 +0.05(+0.21%)
Nov 23, 2016 24.82 24.82 24.82 0 -0.06(-0.24%)
Nov 22, 2016 24.76 24.90 24.76 24.88 3,607,870 +0.19(+0.75%)
Nov 21, 2016 24.65 24.81 24.63 24.70 7,964,999 +0.16(+0.65%)
Nov 18, 2016 24.76 24.84 24.54 24.54 9,465,191 -0.21(-0.85%)
Nov 17, 2016 24.90 24.95 24.75 24.75 5,555,503 -0.19(-0.77%)
Nov 16, 2016 24.71 24.97 24.71 24.94 4,583,148 +0.20(+0.83%)
Nov 15, 2016 24.41 24.77 24.39 24.74 6,185,802 +0.45(+1.85%)
Nov 14, 2016 24.45 24.50 24.23 24.29 15,359,608 -0.37(-1.50%)
Nov 11, 2016 24.67 24.69 24.44 24.66 8,909,566 -0.03(-0.11%)
Nov 10, 2016 25.02 25.05 24.65 24.69 11,850,684 -0.36(-1.45%)
Nov 09, 2016 25.06 25.19 24.94 25.05 9,085,735 -0.14(-0.55%)
Nov 08, 2016 25.26 25.29 25.18 25.19 3,438,087 -0.07(-0.26%)
Nov 07, 2016 25.42 25.44 25.22 25.25 7,675,276 +0.07(+0.26%)
Nov 04, 2016 25.12 25.24 25.07 25.19 5,998,108 +0.07(+0.26%)
Nov 03, 2016 25.31 25.33 25.12 25.12 5,730,784 -0.18(-0.70%)
Nov 02, 2016 25.50 25.52 25.27 25.30 5,488,492 -0.26(-1.03%)
Nov 01, 2016 25.63 25.63 25.46 25.56 3,776,497 -0.04(-0.16%)
Oct 31, 2016 25.65 25.69 25.60 25.60 2,511,474 -0.05(-0.18%)
Oct 28, 2016 25.75 25.78 25.64 25.65 2,223,146 -0.11(-0.43%)
Oct 27, 2016 25.80 25.83 25.70 25.76 5,258,854 -0.09(-0.36%)
Oct 26, 2016 25.88 25.91 25.80 25.85 2,987,083 -0.08(-0.30%)
Oct 25, 2016 25.87 25.94 25.87 25.93 7,038,668 +0.04(+0.15%)
Oct 24, 2016 25.93 25.93 25.88 25.89 3,025,427 +0.02(+0.08%)
Oct 21, 2016 25.81 25.88 25.78 25.87 7,541,541 +0.06(+0.23%)
Oct 20, 2016 25.80 25.83 25.74 25.81 4,897,810 +0.01(+0.05%)
Oct 19, 2016 25.79 25.85 25.77 25.80 3,672,812 +0.04(+0.15%)
Oct 18, 2016 25.58 25.79 25.58 25.76 9,288,944 +0.21(+0.82%)
Oct 17, 2016 25.57 25.61 25.54 25.55 3,626,683 +0.00(+0.00%)
Oct 14, 2016 25.54 25.62 25.51 25.55 3,426,054 +0.08(+0.31%)
Oct 13, 2016 25.47 25.50 25.31 25.47 3,890,723 +0.03(+0.10%)
Oct 12, 2016 25.56 25.57 25.45 25.45 5,124,512 -0.14(-0.57%)
Oct 11, 2016 25.79 25.79 25.53 25.59 5,246,664 -0.20(-0.76%)
Oct 10, 2016 25.78 25.81 25.74 25.79 4,446,292 +0.04(+0.15%)
Oct 07, 2016 25.83 25.83 25.72 25.75 3,325,927 -0.01(-0.05%)
Oct 06, 2016 25.76 25.83 25.71 25.76 4,929,536 -0.01(-0.03%)
Oct 05, 2016 25.84 25.89 25.77 25.77 5,306,960 -0.01(-0.05%)
Oct 04, 2016 25.87 25.93 25.78 25.78 5,485,046 -0.07(-0.28%)
Oct 03, 2016 25.88 25.91 25.85 25.85 4,728,884 -0.00(-0.01%)
Sep 30, 2016 25.82 25.87 25.75 25.86 8,179,087 +0.11(+0.43%)
Sep 29, 2016 26.05 26.06 25.73 25.74 6,226,692 -0.30(-1.16%)
Sep 28, 2016 26.01 26.05 25.95 26.05 3,424,187 +0.07(+0.25%)
Sep 27, 2016 25.97 26.02 25.91 25.98 4,646,480 +0.04(+0.15%)
Sep 26, 2016 26.05 26.05 25.94 25.94 3,961,207 -0.13(-0.50%)
Sep 23, 2016 26.08 26.09 26.02 26.07 3,421,237 +0.01(+0.05%)
Sep 22, 2016 26.01 26.07 25.99 26.06 5,034,593 +0.14(+0.53%)
Sep 21, 2016 25.78 25.94 25.77 25.92 4,937,617 +0.12(+0.46%)
Sep 20, 2016 25.80 25.82 25.75 25.80 5,232,253 +0.05(+0.18%)
Sep 19, 2016 25.78 25.83 25.76 25.76 2,799,165 +0.00(+0.00%)
Sep 16, 2016 25.82 25.84 25.67 25.76 3,037,743 -0.06(-0.23%)
Sep 15, 2016 25.82 25.87 25.77 25.82 3,276,785 +0.02(+0.08%)
Sep 14, 2016 25.79 25.84 25.74 25.80 4,143,494 +0.05(+0.18%)
Sep 13, 2016 25.96 25.96 25.74 25.75 6,428,486 -0.21(-0.81%)
Sep 12, 2016 25.85 25.97 25.83 25.96 5,592,309 +0.09(+0.33%)
Sep 09, 2016 26.18 26.18 25.86 25.87 7,455,151 -0.31(-1.20%)
Sep 08, 2016 26.18 26.22 26.18 26.19 4,633,723 +0.02(+0.08%)
Sep 07, 2016 26.20 26.23 26.16 26.17 3,564,415 -0.02(-0.08%)
Sep 06, 2016 26.19 26.20 26.16 26.19 4,088,286 +0.03(+0.13%)
Sep 02, 2016 26.15 26.16 26.16 26.16 3,457,572 +0.07(+0.28%)
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.