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 (%)
Feb 27, 2009 8.257 8.814 7.786 8.261 0 -0.59(-6.69%)
Feb 26, 2009 8.970 9.277 8.715 8.853 4,346,776 +0.32(+3.70%)
Feb 25, 2009 8.291 8.693 7.781 8.538 4,111,912 +0.22(+2.65%)
Feb 24, 2009 7.600 8.408 7.064 8.317 5,320,413 +0.71(+9.32%)
Feb 23, 2009 8.144 8.149 7.358 7.608 3,848,757 -0.30(-3.83%)
Feb 20, 2009 7.211 7.920 6.592 7.911 9,869,696 +0.30(+3.92%)
Feb 19, 2009 8.702 8.767 7.569 7.613 4,983,482 -0.95(-11.06%)
Feb 18, 2009 9.415 9.502 8.386 8.559 7,650,836 -0.77(-8.29%)
Feb 17, 2009 9.865 9.995 9.242 9.333 4,493,447 -0.83(-8.13%)
Feb 13, 2009 10.38 10.40 10.05 10.16 1,442,951 -0.16(-1.59%)
Feb 12, 2009 10.21 10.42 10.12 10.32 2,115,714 -0.19(-1.81%)
Feb 11, 2009 10.53 10.63 10.44 10.51 3,030,260 -0.04(-0.41%)
Feb 10, 2009 10.81 10.85 10.23 10.56 2,105,057 -0.26(-2.40%)
Feb 09, 2009 10.63 10.85 10.52 10.82 3,426,033 +0.35(+3.39%)
Feb 06, 2009 10.28 10.72 10.28 10.46 4,700,466 +0.22(+2.20%)
Feb 05, 2009 9.900 10.28 9.558 10.24 3,800,408 +0.29(+2.96%)
Feb 04, 2009 10.45 10.56 9.843 9.943 3,353,802 -0.47(-4.51%)
Feb 03, 2009 10.82 10.91 10.36 10.41 1,996,385 -0.35(-3.23%)
Feb 02, 2009 10.88 11.10 10.65 10.76 1,752,359 -0.39(-3.53%)
Jan 30, 2009 11.33 11.58 11.04 11.15 0 -0.15(-1.30%)
Jan 29, 2009 11.58 11.59 11.15 11.30 2,245,757 -0.39(-3.33%)
Jan 28, 2009 11.77 11.86 11.41 11.69 6,581,183 +0.85(+7.82%)
Jan 27, 2009 11.00 11.00 10.66 10.84 4,090,364 +0.10(+0.93%)
Jan 26, 2009 10.29 10.87 10.18 10.74 4,660,658 +0.50(+4.85%)
Jan 23, 2009 9.973 10.27 9.748 10.25 5,102,342 +0.08(+0.77%)
Jan 22, 2009 10.72 10.73 10.08 10.17 4,780,354 -0.74(-6.82%)
Jan 21, 2009 11.01 11.02 10.19 10.91 5,968,987 +0.23(+2.19%)
Jan 20, 2009 11.72 11.76 10.63 10.68 5,485,739 -1.30(-10.83%)
Jan 16, 2009 12.64 12.65 11.78 11.97 6,219,479 -0.13(-1.04%)
Jan 15, 2009 12.43 12.49 11.46 12.10 7,130,275 -0.52(-4.14%)
Jan 14, 2009 12.97 13.01 12.35 12.62 5,437,137 -0.51(-3.85%)
Jan 13, 2009 13.28 13.28 12.93 13.13 3,090,247 -0.19(-1.40%)
Jan 12, 2009 13.62 13.63 13.12 13.31 2,524,638 -0.19(-1.41%)
Jan 09, 2009 13.48 13.55 13.34 13.50 4,506,228 +0.08(+0.58%)
Jan 08, 2009 13.45 13.47 13.23 13.43 6,117,176 -0.09(-0.64%)
Jan 07, 2009 13.90 13.90 13.29 13.51 4,124,480 -0.44(-3.16%)
Jan 06, 2009 13.62 14.08 13.62 13.95 13,414,084 +0.36(+2.67%)
Jan 05, 2009 13.18 13.70 13.13 13.59 7,220,815 +0.48(+3.66%)
Jan 02, 2009 12.58 13.12 12.54 13.11 0 +0.48(+3.83%)
Jan 01, 2009 12.38 12.63 12.35 12.63 0 +0.00(+0.00%)
Dec 31, 2008 12.38 12.63 12.35 12.63 3,513,256 +0.25(+2.03%)
Dec 30, 2008 12.19 12.38 12.10 12.38 2,732,429 +0.29(+2.43%)
Dec 29, 2008 12.19 12.19 11.93 12.08 1,864,498 -0.07(-0.60%)
Dec 26, 2008 12.09 12.18 12.05 12.16 1,533,801 +0.13(+1.11%)
Dec 24, 2008 11.94 12.12 11.93 12.02 812,219 -0.07(-0.57%)
Dec 23, 2008 12.09 12.10 11.94 12.09 2,508,075 -0.03(-0.29%)
Dec 22, 2008 12.13 12.15 11.84 12.13 1,428,756 +0.05(+0.39%)
Dec 19, 2008 11.97 12.21 11.97 12.08 2,391,874 +0.05(+0.40%)
Dec 18, 2008 11.99 12.30 11.67 12.03 4,186,512 +0.06(+0.51%)
Dec 17, 2008 11.65 11.99 11.57 11.97 3,085,500 +0.31(+2.67%)
Dec 16, 2008 11.43 11.67 11.25 11.66 2,582,279 +0.29(+2.51%)
Dec 15, 2008 11.22 11.53 11.22 11.37 1,098,680 +0.04(+0.34%)
Dec 12, 2008 11.17 11.46 11.13 11.33 1,641,903 -0.13(-1.13%)
Dec 11, 2008 11.64 11.64 11.41 11.46 1,389,494 -0.07(-0.64%)
Dec 10, 2008 11.75 11.75 11.43 11.54 1,784,483 -0.06(-0.48%)
Dec 09, 2008 11.54 11.84 11.43 11.59 1,456,069 +0.00(+0.04%)
Dec 08, 2008 11.45 11.85 11.45 11.59 1,691,687 +0.22(+1.98%)
Dec 05, 2008 11.58 11.58 11.07 11.37 1,975,235 +0.06(+0.50%)
Dec 04, 2008 11.43 11.46 11.19 11.31 1,875,146 -0.10(-0.91%)
Dec 03, 2008 11.21 11.41 11.07 11.41 1,460,170 +0.08(+0.72%)
Dec 02, 2008 11.35 11.35 11.16 11.33 1,586,319 +0.19(+1.71%)
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.