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 (%)
Apr 30, 2010 16.97 17.00 16.92 16.92 2,383,755 -0.06(-0.34%)
Apr 29, 2010 16.98 16.99 16.91 16.97 1,311,487 +0.06(+0.36%)
Apr 28, 2010 16.98 16.98 16.89 16.91 1,903,975 -0.01(-0.05%)
Apr 27, 2010 16.99 17.00 16.92 16.92 2,524,375 -0.12(-0.70%)
Apr 26, 2010 17.07 17.09 17.03 17.04 1,987,210 -0.04(-0.23%)
Apr 23, 2010 17.11 17.11 17.04 17.08 1,388,199 -0.01(-0.08%)
Apr 22, 2010 17.02 17.09 16.98 17.09 1,692,977 +0.04(+0.26%)
Apr 21, 2010 17.01 17.06 17.00 17.05 1,684,038 +0.05(+0.31%)
Apr 20, 2010 17.01 17.01 16.92 17.00 1,536,246 +0.08(+0.49%)
Apr 19, 2010 16.90 16.92 16.84 16.91 1,955,932 -0.04(-0.23%)
Apr 16, 2010 17.07 17.07 16.90 16.95 2,559,063 -0.12(-0.71%)
Apr 15, 2010 17.08 17.08 17.04 17.07 2,499,476 +0.03(+0.17%)
Apr 14, 2010 17.04 17.07 17.02 17.04 2,863,975 +0.04(+0.23%)
Apr 13, 2010 16.96 17.00 16.96 17.00 1,315,318 +0.04(+0.26%)
Apr 12, 2010 16.96 17.00 16.94 16.96 1,817,169 +0.04(+0.21%)
Apr 09, 2010 16.93 16.95 16.90 16.93 1,389,078 +0.00(+0.00%)
Apr 08, 2010 16.90 16.93 16.83 16.93 1,737,133 +0.01(+0.08%)
Apr 07, 2010 16.93 16.93 16.85 16.91 4,657,332 -0.00(-0.03%)
Apr 06, 2010 16.93 16.94 16.89 16.92 1,819,125 -0.00(-0.03%)
Apr 05, 2010 16.91 16.98 16.88 16.92 3,010,574 -0.03(-0.18%)
Apr 01, 2010 16.98 16.95 16.95 16.95 2,758,411 +0.04(+0.26%)
Mar 31, 2010 16.97 16.98 16.89 16.91 2,014,656 -0.08(-0.46%)
Mar 30, 2010 17.04 17.04 16.97 16.99 3,599,228 -0.05(-0.31%)
Mar 29, 2010 17.04 17.07 16.99 17.04 2,179,730 +0.01(+0.05%)
Mar 26, 2010 17.12 17.12 16.97 17.03 1,595,257 -0.00(-0.03%)
Mar 25, 2010 17.17 17.20 17.03 17.04 1,785,657 -0.09(-0.51%)
Mar 24, 2010 17.14 17.15 17.11 17.12 1,875,703 -0.04(-0.23%)
Mar 23, 2010 17.15 17.17 17.12 17.16 1,897,295 +0.02(+0.13%)
Mar 22, 2010 17.07 17.14 17.01 17.14 2,139,108 +0.03(+0.15%)
Mar 19, 2010 17.18 17.20 17.10 17.11 1,795,660 -0.04(-0.22%)
Mar 18, 2010 17.14 17.22 17.14 17.15 1,581,814 -0.04(-0.26%)
Mar 17, 2010 17.12 17.21 17.12 17.20 2,504,977 +0.09(+0.51%)
Mar 16, 2010 17.08 17.11 17.05 17.11 2,714,131 +0.07(+0.38%)
Mar 15, 2010 17.04 17.05 17.03 17.04 1,713,219 -0.02(-0.13%)
Mar 12, 2010 17.00 17.07 17.00 17.07 2,601,330 +0.10(+0.59%)
Mar 11, 2010 16.95 16.98 16.93 16.97 1,995,532 +0.03(+0.16%)
Mar 10, 2010 16.94 16.96 16.90 16.94 1,707,604 +0.04(+0.23%)
Mar 09, 2010 16.85 16.91 16.85 16.90 1,733,682 +0.04(+0.21%)
Mar 08, 2010 16.89 16.90 16.86 16.86 1,957,988 -0.01(-0.08%)
Mar 05, 2010 16.88 16.89 16.83 16.88 2,640,371 +0.06(+0.36%)
Mar 04, 2010 16.78 16.82 16.73 16.82 3,921,224 +0.06(+0.34%)
Mar 03, 2010 16.81 16.82 16.73 16.76 2,024,315 -0.03(-0.18%)
Mar 02, 2010 16.70 16.80 16.69 16.79 6,060,868 +0.12(+0.71%)
Mar 01, 2010 16.65 16.68 16.63 16.67 3,354,543 +0.06(+0.37%)
Feb 26, 2010 16.56 16.62 16.56 16.61 2,580,737 +0.04(+0.26%)
Feb 25, 2010 16.50 16.57 16.47 16.57 2,086,714 +0.06(+0.34%)
Feb 24, 2010 16.49 16.52 16.48 16.51 2,004,375 +0.03(+0.21%)
Feb 23, 2010 16.46 16.49 16.44 16.48 1,749,340 +0.01(+0.08%)
Feb 22, 2010 16.49 16.50 16.46 16.46 2,052,819 +0.01(+0.05%)
Feb 19, 2010 16.41 16.47 16.39 16.46 2,524,336 +0.03(+0.21%)
Feb 18, 2010 16.39 16.45 16.36 16.42 1,911,446 +0.03(+0.19%)
Feb 17, 2010 16.33 16.39 16.29 16.39 2,280,190 +0.12(+0.72%)
Feb 16, 2010 16.26 16.30 16.20 16.27 2,291,359 +0.11(+0.67%)
Feb 12, 2010 16.10 16.16 16.16 16.16 1,959,156 -0.02(-0.11%)
Feb 11, 2010 16.11 16.18 16.09 16.18 1,841,588 +0.05(+0.32%)
Feb 10, 2010 16.08 16.13 16.04 16.13 1,754,633 +0.06(+0.38%)
Feb 09, 2010 16.05 16.07 15.98 16.07 1,522,160 +0.07(+0.43%)
Feb 08, 2010 16.04 16.04 15.95 16.00 1,297,171 -0.02(-0.14%)
Feb 05, 2010 16.10 16.10 15.90 16.02 2,334,477 -0.07(-0.46%)
Feb 04, 2010 16.23 16.25 16.08 16.09 2,398,598 -0.18(-1.09%)
Feb 03, 2010 16.29 16.29 16.24 16.27 1,569,205 -0.01(-0.05%)
Feb 02, 2010 16.17 16.29 16.14 16.28 2,635,388 +0.12(+0.73%)
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.