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 (%)
Jan 31, 2011 18.16 18.19 18.13 18.19 2,253,126 +0.04(+0.23%)
Jan 28, 2011 18.26 18.26 18.13 18.15 4,362,028 -0.08(-0.46%)
Jan 27, 2011 18.20 18.25 18.19 18.23 2,435,408 +0.04(+0.23%)
Jan 26, 2011 18.19 18.20 18.17 18.19 3,034,697 +0.01(+0.05%)
Jan 25, 2011 18.15 18.18 18.14 18.18 2,047,165 +0.03(+0.15%)
Jan 24, 2011 18.17 18.18 18.15 18.15 2,756,599 -0.00(-0.03%)
Jan 21, 2011 18.15 18.18 18.12 18.16 3,138,548 +0.04(+0.21%)
Jan 20, 2011 18.16 18.17 18.10 18.12 2,358,233 -0.01(-0.05%)
Jan 19, 2011 18.16 18.16 18.12 18.13 1,901,867 +0.00(+0.03%)
Jan 18, 2011 18.17 18.17 18.12 18.12 2,957,595 -0.02(-0.10%)
Jan 14, 2011 18.19 18.22 18.14 18.14 3,095,717 -0.04(-0.20%)
Jan 13, 2011 18.16 18.20 18.16 18.18 3,449,274 +0.03(+0.15%)
Jan 12, 2011 18.15 18.16 18.12 18.15 4,033,717 +0.03(+0.18%)
Jan 11, 2011 18.14 18.15 18.11 18.12 4,103,186 -0.01(-0.03%)
Jan 10, 2011 18.05 18.13 18.05 18.12 2,145,410 +0.03(+0.15%)
Jan 07, 2011 18.13 18.14 18.08 18.10 2,785,081 -0.02(-0.10%)
Jan 06, 2011 18.12 18.14 18.11 18.12 4,920,824 +0.02(+0.12%)
Jan 05, 2011 18.12 18.13 18.09 18.09 4,634,818 -0.02(-0.09%)
Jan 04, 2011 18.11 18.11 18.06 18.11 4,253,892 +0.02(+0.13%)
Jan 03, 2011 18.11 18.14 18.07 18.09 3,954,572 +0.03(+0.15%)
Dec 31, 2010 18.00 18.08 17.99 18.06 1,974,948 +0.07(+0.39%)
Dec 30, 2010 17.95 18.00 17.94 17.99 2,006,208 -0.00(-0.03%)
Dec 29, 2010 17.94 17.99 17.93 17.99 2,614,438 +0.09(+0.49%)
Dec 28, 2010 17.92 17.96 17.90 17.91 2,263,277 +0.01(+0.05%)
Dec 27, 2010 17.80 17.94 17.80 17.90 3,729,548 +0.03(+0.16%)
Dec 23, 2010 17.84 17.87 17.81 17.87 2,102,944 +0.02(+0.13%)
Dec 22, 2010 17.87 17.88 17.82 17.85 2,073,782 +0.01(+0.05%)
Dec 21, 2010 17.80 17.84 17.77 17.84 2,134,402 +0.04(+0.23%)
Dec 20, 2010 17.90 17.92 17.79 17.80 2,930,154 -0.13(-0.74%)
Dec 17, 2010 17.89 17.93 17.87 17.93 2,893,581 +0.03(+0.17%)
Dec 16, 2010 17.93 17.97 17.87 17.90 2,771,008 -0.02(-0.10%)
Dec 15, 2010 17.94 17.98 17.91 17.92 3,324,466 -0.06(-0.33%)
Dec 14, 2010 18.12 18.12 17.98 17.98 2,823,264 -0.13(-0.74%)
Dec 13, 2010 18.13 18.13 18.09 18.11 1,984,134 +0.00(+0.00%)
Dec 10, 2010 18.07 18.13 18.07 18.11 1,877,301 +0.01(+0.05%)
Dec 09, 2010 18.06 18.10 18.05 18.10 3,053,684 +0.06(+0.31%)
Dec 08, 2010 18.10 18.10 18.04 18.05 1,958,021 -0.03(-0.18%)
Dec 07, 2010 18.10 18.16 18.06 18.08 2,809,088 +0.02(+0.13%)
Dec 06, 2010 18.10 18.10 18.06 18.06 2,595,229 -0.04(-0.20%)
Dec 03, 2010 18.07 18.11 18.05 18.09 2,555,705 +0.02(+0.13%)
Dec 02, 2010 18.06 18.09 18.03 18.07 2,319,981 +0.00(+0.03%)
Dec 01, 2010 18.12 18.13 18.04 18.06 2,463,309 +0.05(+0.30%)
Nov 30, 2010 18.00 18.04 17.96 18.01 3,088,483 -0.02(-0.10%)
Nov 29, 2010 18.11 18.11 17.99 18.03 2,902,588 -0.06(-0.31%)
Nov 26, 2010 18.06 18.09 18.02 18.08 979,230 +0.00(+0.03%)
Nov 24, 2010 18.08 18.08 18.08 18.08 2,042,141 +0.06(+0.36%)
Nov 23, 2010 18.01 18.02 17.91 18.02 3,706,647 -0.05(-0.25%)
Nov 22, 2010 18.16 18.16 18.03 18.06 2,625,724 -0.11(-0.58%)
Nov 19, 2010 18.16 18.17 18.11 18.17 2,147,901 +0.01(+0.08%)
Nov 18, 2010 18.11 18.16 18.07 18.15 2,624,510 +0.09(+0.48%)
Nov 17, 2010 18.13 18.15 18.06 18.07 2,021,010 -0.01(-0.08%)
Nov 16, 2010 18.20 18.21 17.96 18.08 3,663,059 -0.12(-0.66%)
Nov 15, 2010 18.23 18.24 18.17 18.20 2,969,043 +0.00(+0.00%)
Nov 12, 2010 18.24 18.24 18.17 18.20 1,739,675 -0.04(-0.20%)
Nov 11, 2010 18.25 18.25 18.20 18.24 1,560,507 -0.02(-0.10%)
Nov 10, 2010 18.25 18.27 18.21 18.25 1,834,458 +0.01(+0.08%)
Nov 09, 2010 18.28 18.28 18.22 18.24 3,029,662 +0.02(+0.13%)
Nov 08, 2010 18.27 18.27 18.22 18.22 2,707,662 -0.03(-0.15%)
Nov 05, 2010 18.20 18.28 18.20 18.25 2,632,881 +0.01(+0.08%)
Nov 04, 2010 18.19 18.25 18.16 18.23 3,508,416 +0.11(+0.58%)
Nov 03, 2010 18.10 18.13 18.09 18.13 2,176,054 +0.03(+0.15%)
Nov 02, 2010 18.17 18.17 18.10 18.10 2,037,456 -0.05(-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.