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, 2014 23.43 23.43 23.35 23.37 3,238,845 +0.02(+0.08%)
Oct 30, 2014 23.33 23.36 23.31 23.35 2,450,070 +0.03(+0.13%)
Oct 29, 2014 23.35 23.36 23.29 23.32 2,480,339 -0.02(-0.08%)
Oct 28, 2014 23.35 23.35 23.31 23.34 2,700,922 +0.03(+0.13%)
Oct 27, 2014 23.31 23.31 23.31 23.31 2,345,552 +0.00(+0.00%)
Oct 24, 2014 23.28 23.31 23.28 23.31 2,309,710 +0.03(+0.13%)
Oct 23, 2014 23.30 23.32 23.26 23.28 2,950,469 +0.02(+0.08%)
Oct 22, 2014 23.27 23.28 23.24 23.26 3,766,003 +0.01(+0.05%)
Oct 21, 2014 23.22 23.27 23.21 23.25 3,905,965 +0.06(+0.25%)
Oct 20, 2014 23.18 23.19 23.14 23.19 3,126,471 +0.03(+0.13%)
Oct 17, 2014 23.17 23.21 23.13 23.16 3,810,460 +0.04(+0.15%)
Oct 16, 2014 23.04 23.14 23.00 23.12 3,148,861 +0.02(+0.08%)
Oct 15, 2014 23.08 23.11 23.00 23.11 3,941,494 +0.02(+0.10%)
Oct 14, 2014 23.08 23.15 23.05 23.08 4,615,993 +0.08(+0.33%)
Oct 13, 2014 23.03 23.09 23.00 23.01 2,192,096 -0.04(-0.18%)
Oct 10, 2014 23.08 23.09 22.99 23.05 2,071,259 -0.03(-0.13%)
Oct 09, 2014 23.19 23.21 23.07 23.08 2,358,262 -0.10(-0.43%)
Oct 08, 2014 23.11 23.20 23.08 23.18 3,063,414 +0.10(+0.43%)
Oct 07, 2014 23.10 23.12 23.08 23.08 1,630,732 -0.04(-0.18%)
Oct 06, 2014 23.10 23.17 23.10 23.12 2,488,743 +0.03(+0.13%)
Oct 03, 2014 23.11 23.14 23.05 23.09 1,848,984 +0.00(+0.00%)
Oct 02, 2014 23.07 23.12 23.03 23.09 2,801,599 +0.03(+0.13%)
Oct 01, 2014 23.11 23.15 23.03 23.06 3,609,752 -0.06(-0.25%)
Sep 30, 2014 23.09 23.14 23.07 23.12 2,910,483 +0.03(+0.13%)
Sep 29, 2014 23.02 23.09 22.97 23.09 2,417,763 +0.03(+0.13%)
Sep 26, 2014 22.93 23.06 22.90 23.06 2,541,763 +0.09(+0.38%)
Sep 25, 2014 23.02 23.05 22.95 22.97 2,663,193 -0.05(-0.23%)
Sep 24, 2014 23.04 23.07 22.98 23.02 1,861,945 -0.01(-0.03%)
Sep 23, 2014 23.05 23.05 23.01 23.03 1,695,148 -0.02(-0.10%)
Sep 22, 2014 23.11 23.11 23.01 23.05 2,041,605 -0.05(-0.20%)
Sep 19, 2014 23.11 23.11 23.08 23.10 1,790,670 +0.03(+0.13%)
Sep 18, 2014 23.00 23.09 23.00 23.07 1,685,184 +0.06(+0.25%)
Sep 17, 2014 22.95 23.04 22.95 23.01 1,836,183 +0.06(+0.28%)
Sep 16, 2014 22.92 22.98 22.88 22.95 3,718,228 -0.02(-0.08%)
Sep 15, 2014 22.93 22.97 22.92 22.97 1,620,267 +0.04(+0.15%)
Sep 12, 2014 22.96 22.96 22.88 22.93 2,712,647 -0.05(-0.23%)
Sep 11, 2014 22.98 23.00 22.96 22.98 1,549,202 -0.01(-0.03%)
Sep 10, 2014 22.97 23.01 22.96 22.99 1,788,345 +0.00(+0.00%)
Sep 09, 2014 23.03 23.04 22.98 22.99 5,298,383 -0.04(-0.18%)
Sep 08, 2014 23.10 23.12 23.02 23.03 1,909,177 -0.05(-0.20%)
Sep 05, 2014 23.06 23.09 22.98 23.08 4,264,234 +0.05(+0.23%)
Sep 04, 2014 23.22 23.24 23.00 23.02 6,417,683 -0.19(-0.81%)
Sep 03, 2014 23.24 23.25 23.17 23.21 2,599,152 -0.01(-0.05%)
Sep 02, 2014 23.33 23.37 23.21 23.22 2,944,218 -0.09(-0.37%)
Aug 29, 2014 23.33 23.31 23.31 23.31 1,608,234 +0.00(+0.00%)
Aug 28, 2014 23.30 23.31 23.29 23.31 1,706,609 +0.01(+0.05%)
Aug 27, 2014 23.28 23.30 23.27 23.30 2,478,332 +0.02(+0.08%)
Aug 26, 2014 23.26 23.30 23.26 23.28 2,325,573 +0.03(+0.15%)
Aug 25, 2014 23.21 23.25 23.21 23.25 1,592,987 +0.04(+0.16%)
Aug 22, 2014 23.21 23.21 23.18 23.21 1,223,904 -0.00(-0.01%)
Aug 21, 2014 23.19 23.22 23.19 23.21 1,818,476 +0.01(+0.05%)
Aug 20, 2014 23.17 23.21 23.15 23.20 2,446,389 -0.01(-0.02%)
Aug 19, 2014 23.22 23.24 23.19 23.21 1,670,609 -0.01(-0.05%)
Aug 18, 2014 23.17 23.21 23.16 23.22 2,910,887 +0.06(+0.28%)
Aug 15, 2014 23.17 23.17 23.08 23.15 2,064,653 +0.02(+0.08%)
Aug 14, 2014 23.10 23.16 23.10 23.14 4,522,060 +0.06(+0.28%)
Aug 13, 2014 23.03 23.07 23.03 23.07 2,725,878 +0.06(+0.28%)
Aug 12, 2014 22.98 23.01 22.97 23.01 1,440,238 +0.04(+0.18%)
Aug 11, 2014 22.97 23.00 22.96 22.97 1,262,078 +0.03(+0.13%)
Aug 08, 2014 22.93 22.98 22.92 22.94 2,815,659 -0.01(-0.05%)
Aug 07, 2014 22.85 22.96 22.83 22.95 4,886,076 +0.14(+0.61%)
Aug 06, 2014 22.75 22.84 22.73 22.81 3,338,048 +0.05(+0.23%)
Aug 05, 2014 22.76 22.82 22.74 22.76 2,873,656 -0.03(-0.13%)
Aug 04, 2014 22.86 22.92 22.75 22.79 2,943,492 -0.07(-0.31%)
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.