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, 2012 20.74 20.81 20.73 20.80 3,206,173 +0.07(+0.33%)
Oct 26, 2012 20.74 20.73 20.73 20.73 2,637,517 +0.01(+0.03%)
Oct 25, 2012 20.75 20.77 20.72 20.73 1,875,470 -0.01(-0.05%)
Oct 24, 2012 20.77 20.78 20.73 20.74 2,227,493 -0.03(-0.15%)
Oct 23, 2012 20.71 20.77 20.68 20.77 2,794,433 -0.06(-0.27%)
Oct 19, 2012 20.87 20.89 20.80 20.82 4,874,315 -0.06(-0.27%)
Oct 18, 2012 20.82 20.90 20.81 20.88 8,388,631 +0.05(+0.22%)
Oct 17, 2012 20.81 20.85 20.80 20.83 1,503,351 +0.02(+0.07%)
Oct 16, 2012 20.79 20.82 20.79 20.82 2,821,979 +0.03(+0.12%)
Oct 15, 2012 20.81 20.81 20.75 20.79 2,007,196 +0.01(+0.03%)
Oct 12, 2012 20.80 20.81 20.77 20.79 1,298,429 -0.02(-0.07%)
Oct 11, 2012 20.76 20.81 20.74 20.80 4,092,535 +0.07(+0.33%)
Oct 10, 2012 20.71 20.74 20.69 20.74 1,763,037 +0.04(+0.20%)
Oct 09, 2012 20.75 20.76 20.69 20.69 3,411,997 -0.05(-0.23%)
Oct 08, 2012 20.75 20.76 20.73 20.74 1,303,697 -0.01(-0.04%)
Oct 05, 2012 20.75 20.77 20.73 20.75 2,174,725 +0.04(+0.18%)
Oct 04, 2012 20.69 20.71 20.66 20.71 2,684,800 +0.04(+0.20%)
Oct 03, 2012 20.65 20.67 20.64 20.67 1,500,058 +0.02(+0.08%)
Oct 02, 2012 20.63 20.66 20.60 20.66 1,986,345 +0.02(+0.08%)
Oct 01, 2012 20.60 20.65 20.57 20.64 3,615,228 +0.05(+0.26%)
Sep 28, 2012 20.60 20.61 20.57 20.59 2,023,403 -0.02(-0.08%)
Sep 27, 2012 20.60 20.62 20.59 20.60 2,465,584 +0.02(+0.10%)
Sep 26, 2012 20.58 20.58 20.51 20.58 3,441,574 +0.00(+0.00%)
Sep 25, 2012 20.57 20.60 20.54 20.58 4,319,877 +0.04(+0.20%)
Sep 24, 2012 20.63 20.63 20.54 20.54 3,209,571 -0.09(-0.43%)
Sep 21, 2012 20.65 20.67 20.61 20.63 2,240,591 -0.02(-0.08%)
Sep 20, 2012 20.63 20.65 20.61 20.65 1,777,636 +0.01(+0.03%)
Sep 19, 2012 20.66 20.67 20.63 20.64 2,354,616 +0.00(+0.00%)
Sep 18, 2012 20.62 20.65 20.61 20.64 2,699,308 +0.03(+0.15%)
Sep 17, 2012 20.66 20.68 20.61 20.61 2,096,062 -0.03(-0.15%)
Sep 14, 2012 20.66 20.68 20.64 20.64 2,564,891 +0.01(+0.05%)
Sep 13, 2012 20.57 20.66 20.57 20.63 3,151,170 +0.02(+0.08%)
Sep 12, 2012 20.57 20.62 20.55 20.61 2,432,356 +0.06(+0.30%)
Sep 11, 2012 20.58 20.60 20.54 20.55 3,021,814 -0.01(-0.05%)
Sep 10, 2012 20.58 20.58 20.56 20.56 1,960,189 -0.02(-0.08%)
Sep 07, 2012 20.51 20.58 20.51 20.58 2,622,940 +0.07(+0.33%)
Sep 06, 2012 20.50 20.53 20.48 20.51 2,944,757 +0.05(+0.23%)
Sep 05, 2012 20.45 20.47 20.44 20.46 2,026,231 +0.03(+0.13%)
Sep 04, 2012 20.47 20.47 20.41 20.44 2,613,695 -0.00(-0.00%)
Aug 31, 2012 20.44 20.45 20.41 20.44 2,079,903 +0.02(+0.10%)
Aug 30, 2012 20.40 20.42 20.38 20.42 2,484,621 +0.00(+0.00%)
Aug 29, 2012 20.38 20.42 20.37 20.42 1,914,210 +0.06(+0.30%)
Aug 27, 2012 20.35 20.38 20.33 20.36 3,242,662 +0.03(+0.13%)
Aug 24, 2012 20.32 20.34 20.30 20.33 2,582,102 +0.01(+0.05%)
Aug 23, 2012 20.32 20.33 20.30 20.32 1,656,069 +0.01(+0.03%)
Aug 22, 2012 20.28 20.32 20.27 20.32 2,630,995 +0.00(+0.00%)
Aug 21, 2012 20.33 20.35 20.31 20.32 2,728,981 +0.01(+0.03%)
Aug 20, 2012 20.34 20.34 20.29 20.31 1,435,336 -0.02(-0.10%)
Aug 17, 2012 20.31 20.33 20.29 20.33 1,608,990 +0.04(+0.18%)
Aug 16, 2012 20.28 20.31 20.27 20.29 2,293,265 +0.01(+0.03%)
Aug 15, 2012 20.26 20.31 20.26 20.29 2,249,805 +0.01(+0.03%)
Aug 14, 2012 20.32 20.32 20.25 20.28 2,285,624 +0.00(+0.00%)
Aug 13, 2012 20.32 20.34 20.27 20.28 1,677,747 -0.03(-0.13%)
Aug 10, 2012 20.31 20.32 20.30 20.31 1,332,353 -0.01(-0.05%)
Aug 09, 2012 20.29 20.32 20.27 20.32 2,197,007 +0.04(+0.20%)
Aug 08, 2012 20.25 20.29 20.24 20.28 1,908,498 +0.02(+0.09%)
Aug 07, 2012 20.25 20.27 20.24 20.26 1,803,240 +0.03(+0.14%)
Aug 06, 2012 20.19 20.25 20.19 20.23 2,084,984 +0.02(+0.10%)
Aug 03, 2012 20.19 20.22 20.16 20.21 3,349,628 +0.06(+0.31%)
Aug 02, 2012 20.12 20.15 20.08 20.15 1,839,478 +0.06(+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.