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 (%)
Jul 30, 2010 17.55 17.55 17.44 17.55 2,388,488 +0.05(+0.28%)
Jul 29, 2010 17.48 17.54 17.43 17.50 1,686,734 +0.06(+0.33%)
Jul 28, 2010 17.46 17.51 17.44 17.44 2,395,233 -0.05(-0.31%)
Jul 27, 2010 17.56 17.58 17.44 17.50 5,242,564 +0.02(+0.13%)
Jul 26, 2010 17.33 17.48 17.30 17.47 5,657,198 +0.17(+0.98%)
Jul 23, 2010 17.26 17.32 17.22 17.30 1,620,901 +0.04(+0.26%)
Jul 22, 2010 17.18 17.27 17.17 17.26 1,008 +0.13(+0.78%)
Jul 21, 2010 17.19 17.19 17.12 17.13 2,490,416 +0.03(+0.16%)
Jul 20, 2010 16.99 17.12 16.97 17.10 1,767,059 +0.04(+0.26%)
Jul 19, 2010 17.03 17.07 17.00 17.05 1,665,902 +0.08(+0.50%)
Jul 16, 2010 16.97 17.04 16.94 16.97 1,461,539 -0.05(-0.29%)
Jul 15, 2010 17.00 17.05 16.94 17.02 1,516,673 +0.02(+0.13%)
Jul 14, 2010 16.95 17.01 16.90 17.00 2,010,987 +0.06(+0.34%)
Jul 13, 2010 16.86 16.98 16.86 16.94 448 +0.13(+0.80%)
Jul 12, 2010 16.85 16.87 16.77 16.80 1,472,255 -0.01(-0.08%)
Jul 09, 2010 16.82 16.85 16.71 16.82 1,837,186 +0.04(+0.27%)
Jul 08, 2010 16.66 16.77 16.65 16.77 1,494,157 +0.15(+0.88%)
Jul 07, 2010 16.54 16.63 16.50 16.63 2,346,243 +0.12(+0.72%)
Jul 06, 2010 16.55 16.60 16.49 16.51 1,172,150 +0.02(+0.15%)
Jul 02, 2010 16.48 16.51 16.39 16.48 1,031,049 +0.04(+0.27%)
Jul 01, 2010 16.47 16.47 16.21 16.44 2,523,834 +0.02(+0.13%)
Jun 30, 2010 16.29 16.45 16.29 16.42 1,696,943 +0.10(+0.62%)
Jun 29, 2010 16.42 16.46 16.31 16.32 2,181,577 -0.16(-0.94%)
Jun 25, 2010 16.47 16.51 16.40 16.47 1,959,650 +0.07(+0.43%)
Jun 24, 2010 16.40 16.41 16.33 16.40 1,908,719 +0.01(+0.05%)
Jun 23, 2010 16.41 16.41 16.34 16.39 1,250,569 -0.02(-0.11%)
Jun 22, 2010 16.44 16.45 16.39 16.41 1,692,192 -0.02(-0.14%)
Jun 21, 2010 16.55 16.58 16.40 16.43 1,654,362 -0.05(-0.32%)
Jun 18, 2010 16.48 16.53 16.44 16.48 2,195,394 +0.03(+0.16%)
Jun 17, 2010 16.48 16.48 16.38 16.46 1,437,767 +0.02(+0.09%)
Jun 16, 2010 16.48 16.51 16.44 16.44 1,574,626 -0.08(-0.47%)
Jun 15, 2010 16.45 16.53 16.39 16.52 2,140,716 +0.14(+0.84%)
Jun 14, 2010 16.40 16.45 16.37 16.38 1,653,414 +0.01(+0.08%)
Jun 11, 2010 16.21 16.37 16.17 16.37 1,305,567 +0.14(+0.85%)
Jun 10, 2010 16.22 16.23 16.15 16.23 1,472,326 +0.11(+0.69%)
Jun 09, 2010 16.12 16.23 16.08 16.12 1,613,128 +0.04(+0.25%)
Jun 08, 2010 16.16 16.16 16.04 16.08 1,552,001 -0.02(-0.11%)
Jun 07, 2010 16.13 16.16 16.04 16.10 1,561,938 +0.00(+0.00%)
Jun 04, 2010 16.10 16.22 16.04 16.10 1,606,153 -0.19(-1.17%)
Jun 03, 2010 16.30 16.34 16.27 16.29 1,770,185 +0.02(+0.14%)
Jun 02, 2010 16.09 16.28 16.09 16.27 1,572,109 +0.15(+0.94%)
Jun 01, 2010 16.06 16.16 16.04 16.12 1,485,488 +0.00(+0.01%)
May 28, 2010 16.12 16.18 16.08 16.12 1,511,368 -0.01(-0.05%)
May 27, 2010 16.09 16.14 16.01 16.12 1,751,199 +0.26(+1.61%)
May 26, 2010 15.84 15.99 15.75 15.87 227 +0.15(+0.97%)
May 25, 2010 15.50 15.72 15.28 15.72 227 -0.10(-0.63%)
May 24, 2010 15.66 15.92 15.64 15.82 2,906,585 +0.19(+1.21%)
May 21, 2010 15.26 15.71 15.07 15.63 3,577,515 +0.22(+1.43%)
May 20, 2010 15.41 15.68 15.12 15.41 6,135,196 -0.39(-2.48%)
May 19, 2010 15.92 15.92 15.42 15.80 5,345,780 -0.18(-1.10%)
May 18, 2010 16.16 16.21 15.93 15.97 3,116,014 -0.12(-0.74%)
May 17, 2010 16.24 16.31 15.84 16.09 2,881,347 -0.15(-0.92%)
May 14, 2010 16.24 16.39 16.10 16.24 2,125,841 -0.19(-1.15%)
May 13, 2010 16.41 16.50 16.39 16.43 1,505,044 +0.05(+0.30%)
May 12, 2010 16.30 16.47 16.29 16.38 3,043,574 +0.07(+0.43%)
May 11, 2010 16.28 16.34 16.27 16.31 2,105,605 +0.08(+0.49%)
May 10, 2010 16.29 16.30 16.23 16.23 3,746,420 +0.42(+2.63%)
May 07, 2010 15.48 15.82 15.22 15.82 6,546,684 +0.73(+4.83%)
May 06, 2010 16.34 16.37 14.67 15.09 4,544 -1.06(-6.54%)
May 05, 2010 16.35 16.53 16.08 16.15 8,102,996 -0.61(-3.62%)
May 04, 2010 16.83 16.85 16.73 16.75 1,817,883 -0.15(-0.89%)
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.