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 (%)
Oct 31, 2008 12.71 12.75 12.53 12.71 1,981,897 +0.04(+0.34%)
Oct 30, 2008 12.81 12.81 12.17 12.67 2,870,301 +0.43(+3.53%)
Oct 29, 2008 12.50 12.54 12.15 12.23 1,822,119 +0.01(+0.11%)
Oct 28, 2008 12.49 12.49 12.04 12.22 1,269,941 +0.14(+1.14%)
Oct 27, 2008 12.04 12.47 12.00 12.08 1,320,719 -0.32(-2.61%)
Oct 24, 2008 12.02 12.43 11.86 12.41 1,651,427 +0.09(+0.70%)
Oct 23, 2008 12.54 12.54 12.10 12.32 2,114,583 -0.34(-2.70%)
Oct 22, 2008 12.90 12.97 12.33 12.66 2,452,686 -0.16(-1.25%)
Oct 21, 2008 12.81 12.92 12.53 12.82 2,649,400 +0.10(+0.75%)
Oct 20, 2008 12.50 12.75 12.15 12.73 3,427,319 +0.54(+4.40%)
Oct 17, 2008 12.47 12.48 11.78 12.19 1,990,223 +0.06(+0.46%)
Oct 16, 2008 12.61 12.65 11.33 12.13 1,850,623 -0.19(-1.51%)
Oct 15, 2008 12.14 12.71 11.69 12.32 1,658,591 +0.13(+1.06%)
Oct 14, 2008 12.13 12.83 11.84 12.19 3,818,893 +0.96(+8.50%)
Oct 13, 2008 10.16 11.24 10.15 11.24 2,604,995 +1.81(+19.22%)
Oct 10, 2008 9.363 9.891 8.214 9.424 2,156,649 -0.64(-6.36%)
Oct 09, 2008 11.12 11.14 9.381 10.06 1,625,079 -0.78(-7.18%)
Oct 08, 2008 10.79 11.07 10.02 10.84 1,789,905 +0.16(+1.54%)
Oct 07, 2008 11.89 12.24 10.52 10.68 1,265,333 -1.21(-10.18%)
Oct 06, 2008 12.45 12.56 11.22 11.89 1,405,911 -0.56(-4.51%)
Oct 03, 2008 12.38 13.05 12.19 12.45 1,087,065 +0.35(+2.86%)
Oct 02, 2008 12.41 12.41 11.89 12.10 772,945 -0.35(-2.78%)
Oct 01, 2008 12.10 12.47 11.80 12.45 686,402 +0.24(+1.95%)
Sep 30, 2008 11.81 12.27 11.46 12.21 1,230,352 +0.54(+4.63%)
Sep 29, 2008 13.12 13.12 11.02 11.67 1,316,122 -1.45(-11.07%)
Sep 26, 2008 12.76 13.12 12.56 13.12 0 -0.30(-2.27%)
Sep 25, 2008 13.11 13.44 12.99 13.43 550,931 +0.40(+3.07%)
Sep 24, 2008 13.43 13.43 12.92 13.03 510,051 -0.01(-0.08%)
Sep 23, 2008 13.27 13.29 12.58 13.04 630,810 -0.28(-2.13%)
Sep 22, 2008 13.83 13.88 13.13 13.32 410,550 -0.53(-3.84%)
Sep 19, 2008 14.05 15.62 13.49 13.86 0 +0.99(+7.73%)
Sep 18, 2008 11.75 12.97 11.24 12.86 1,230,861 +1.46(+12.77%)
Sep 17, 2008 12.26 12.32 10.80 11.40 1,572,754 -1.07(-8.59%)
Sep 16, 2008 12.82 12.88 12.02 12.48 937,962 -0.68(-5.15%)
Sep 15, 2008 13.92 13.92 12.88 13.15 857,799 -1.28(-8.85%)
Sep 12, 2008 14.11 14.45 14.11 14.43 380,748 +0.20(+1.37%)
Sep 11, 2008 14.38 14.57 13.97 14.24 389,855 -0.27(-1.88%)
Sep 10, 2008 15.00 15.12 14.50 14.51 554,163 -0.50(-3.34%)
Sep 09, 2008 15.86 15.86 14.82 15.01 497,479 -0.74(-4.72%)
Sep 08, 2008 16.25 16.43 15.67 15.75 364,858 -0.43(-2.68%)
Sep 05, 2008 16.26 16.26 15.99 16.19 0 -0.06(-0.34%)
Sep 04, 2008 16.36 16.36 16.08 16.24 197,305 +0.01(+0.05%)
Sep 03, 2008 16.35 16.35 16.19 16.23 193,637 -0.04(-0.27%)
Sep 02, 2008 16.38 16.43 16.21 16.28 204,705 -0.10(-0.63%)
Aug 29, 2008 16.21 16.38 16.18 16.38 350,077 +0.15(+0.91%)
Aug 28, 2008 15.98 16.25 15.96 16.23 214,821 +0.20(+1.27%)
Aug 27, 2008 15.73 16.03 15.69 16.03 173,375 +0.23(+1.48%)
Aug 26, 2008 15.72 15.88 15.64 15.80 313,016 +0.09(+0.55%)
Aug 25, 2008 15.74 15.74 15.56 15.71 204,042 -0.07(-0.47%)
Aug 22, 2008 15.80 15.83 15.59 15.78 310,030 +0.14(+0.91%)
Aug 21, 2008 15.78 15.78 15.45 15.64 230,144 -0.01(-0.08%)
Aug 20, 2008 15.81 15.81 15.56 15.65 208,478 +0.01(+0.05%)
Aug 19, 2008 15.90 15.90 15.57 15.64 262,490 -0.28(-1.77%)
Aug 18, 2008 16.11 16.34 15.78 15.93 273,647 -0.16(-0.99%)
Aug 15, 2008 16.72 16.72 15.92 16.09 0 +0.05(+0.32%)
Aug 14, 2008 16.05 16.05 15.67 16.03 220,445 +0.01(+0.05%)
Aug 13, 2008 15.96 16.19 15.87 16.03 177,620 -0.08(-0.48%)
Aug 12, 2008 16.22 16.43 16.00 16.10 579,551 -0.18(-1.12%)
Aug 11, 2008 16.81 16.86 16.19 16.28 196,984 -0.06(-0.37%)
Aug 08, 2008 16.33 16.35 16.19 16.34 166,849 +0.11(+0.69%)
Aug 07, 2008 16.33 16.33 16.15 16.23 149,134 -0.08(-0.50%)
Aug 06, 2008 16.54 16.54 16.12 16.31 197,530 +0.12(+0.72%)
Aug 05, 2008 16.29 16.34 15.96 16.20 244,778 +0.06(+0.40%)
Aug 04, 2008 16.34 16.38 16.03 16.13 161,445 -0.17(-1.06%)
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.