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 (%)
Dec 31, 2009 15.91 15.87 15.87 15.87 1,228,332 -0.03(-0.16%)
Dec 30, 2009 15.85 15.90 15.83 15.89 1,400,422 +0.02(+0.13%)
Dec 29, 2009 15.87 15.93 15.85 15.87 1,665,711 -0.08(-0.51%)
Dec 28, 2009 15.95 15.98 15.95 15.95 2,044,762 +0.02(+0.14%)
Dec 24, 2009 15.91 15.95 15.90 15.93 949,295 +0.04(+0.25%)
Dec 23, 2009 15.87 15.90 15.83 15.89 2,019,827 +0.06(+0.38%)
Dec 22, 2009 15.90 15.90 15.78 15.83 1,759,648 -0.02(-0.11%)
Dec 21, 2009 15.78 15.85 15.78 15.85 2,024,607 +0.08(+0.49%)
Dec 18, 2009 15.72 15.77 15.69 15.77 1,684,250 +0.08(+0.50%)
Dec 17, 2009 15.65 15.70 15.61 15.69 1,435,416 +0.02(+0.11%)
Dec 16, 2009 15.65 15.71 15.65 15.68 1,834,370 +0.03(+0.22%)
Dec 15, 2009 15.60 15.65 15.58 15.64 2,564,932 +0.04(+0.28%)
Dec 14, 2009 15.60 15.61 15.59 15.60 1,255,004 -0.02(-0.14%)
Dec 11, 2009 15.59 15.64 15.56 15.62 1,977,342 +0.04(+0.28%)
Dec 10, 2009 15.54 15.58 15.52 15.58 2,572,945 +0.06(+0.42%)
Dec 09, 2009 15.50 15.52 15.48 15.51 1,742,819 +0.03(+0.22%)
Dec 08, 2009 15.44 15.51 15.39 15.48 1,987,058 +0.02(+0.14%)
Dec 07, 2009 15.40 15.49 15.31 15.45 1,751,028 +0.10(+0.62%)
Dec 04, 2009 15.36 15.39 15.30 15.36 1,704,301 +0.08(+0.51%)
Dec 03, 2009 15.23 15.31 15.19 15.28 1,399,658 +0.10(+0.68%)
Dec 02, 2009 15.10 15.18 15.10 15.18 1,264,320 +0.06(+0.43%)
Dec 01, 2009 15.16 15.18 15.08 15.11 1,804,335 -0.06(-0.40%)
Nov 30, 2009 15.13 15.19 15.12 15.17 1,579,675 +0.06(+0.43%)
Nov 27, 2009 15.16 15.18 15.09 15.11 639,056 -0.18(-1.19%)
Nov 25, 2009 15.26 15.30 15.23 15.29 972,529 +0.06(+0.43%)
Nov 24, 2009 15.20 15.24 15.17 15.23 1,581,336 +0.02(+0.11%)
Nov 23, 2009 15.26 15.30 15.19 15.21 1,148,590 +0.02(+0.11%)
Nov 20, 2009 15.12 15.19 15.12 15.19 793,750 -0.00(-0.03%)
Nov 19, 2009 15.19 15.21 15.12 15.20 1,413,801 -0.01(-0.09%)
Nov 18, 2009 15.22 15.23 15.17 15.21 1,490,724 +0.01(+0.09%)
Nov 17, 2009 15.13 15.22 15.13 15.20 1,692,723 +0.03(+0.20%)
Nov 16, 2009 15.31 15.31 15.14 15.16 1,433,355 +0.04(+0.26%)
Nov 13, 2009 15.09 15.17 15.09 15.13 1,191,145 +0.05(+0.34%)
Nov 12, 2009 15.09 15.15 15.04 15.07 1,514,030 -0.02(-0.11%)
Nov 11, 2009 15.10 15.10 15.04 15.09 1,957,155 +0.10(+0.63%)
Nov 10, 2009 15.04 15.07 14.97 15.00 1,674,566 -0.05(-0.32%)
Nov 09, 2009 14.92 15.04 14.88 15.04 3,478,696 +0.22(+1.49%)
Nov 06, 2009 14.65 14.87 14.65 14.82 2,697,416 +0.13(+0.85%)
Nov 05, 2009 14.64 14.72 14.63 14.70 2,571,219 +0.15(+1.01%)
Nov 04, 2009 14.65 14.74 14.54 14.55 3,965,465 +0.00(+0.03%)
Nov 03, 2009 14.61 14.64 14.27 14.55 5,434,190 -0.20(-1.35%)
Nov 02, 2009 14.97 15.03 14.61 14.75 4,110,563 -0.30(-2.01%)
Oct 30, 2009 15.08 15.12 14.97 15.05 1,273,429 -0.03(-0.17%)
Oct 29, 2009 15.10 15.25 15.00 15.07 1,485,065 +0.10(+0.69%)
Oct 28, 2009 15.30 15.32 14.89 14.97 3,476,098 -0.36(-2.34%)
Oct 27, 2009 15.39 15.45 15.30 15.33 1,767,721 -0.06(-0.42%)
Oct 26, 2009 15.39 15.50 15.37 15.39 2,534,367 -0.03(-0.17%)
Oct 23, 2009 15.45 15.46 15.42 15.42 1,430,050 -0.04(-0.25%)
Oct 22, 2009 15.49 15.51 15.43 15.46 1,768,679 +0.00(+0.01%)
Oct 21, 2009 15.49 15.52 15.44 15.46 2,669,014 -0.04(-0.26%)
Oct 20, 2009 15.48 15.50 15.46 15.50 1,777,152 -0.01(-0.08%)
Oct 19, 2009 15.52 15.53 15.48 15.51 1,691,395 +0.04(+0.28%)
Oct 16, 2009 15.46 15.50 15.43 15.47 2,419,214 -0.03(-0.22%)
Oct 15, 2009 15.51 15.60 15.45 15.50 2,382,024 -0.06(-0.36%)
Oct 14, 2009 15.60 15.60 15.53 15.56 2,873,070 +0.05(+0.31%)
Oct 13, 2009 15.46 15.52 15.44 15.51 1,687,805 +0.00(+0.00%)
Oct 12, 2009 15.47 15.52 15.45 15.51 2,336,212 +0.04(+0.25%)
Oct 09, 2009 15.52 15.54 15.45 15.47 993,566 -0.03(-0.19%)
Oct 08, 2009 15.59 15.59 15.48 15.50 3,393,152 +0.01(+0.08%)
Oct 07, 2009 15.49 15.56 15.40 15.49 1,546,348 +0.01(+0.08%)
Oct 06, 2009 15.57 15.58 15.44 15.48 2,302,407 +0.02(+0.15%)
Oct 05, 2009 15.43 15.46 15.33 15.45 2,499,423 +0.12(+0.78%)
Oct 02, 2009 15.27 15.40 15.14 15.33 1,870,378 -0.10(-0.64%)
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.