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 (%)
Dec 31, 2007 20.02 20.02 17.22 17.94 126,360 -1.51(-7.78%)
Dec 28, 2007 17.32 19.45 17.32 19.45 159,382 +1.68(+9.44%)
Dec 27, 2007 17.92 17.92 17.65 17.78 438,128 -0.39(-2.14%)
Dec 26, 2007 18.15 18.26 18.13 18.16 91,604 -0.00(-0.02%)
Dec 24, 2007 18.07 18.17 18.07 18.17 27,076 +0.13(+0.69%)
Dec 21, 2007 17.84 18.33 17.45 18.04 25,665 +0.16(+0.92%)
Dec 20, 2007 17.87 17.98 17.83 17.88 35,623 -0.08(-0.43%)
Dec 19, 2007 18.09 18.13 17.90 17.96 34,467 -0.11(-0.60%)
Dec 18, 2007 18.24 18.65 18.01 18.07 121,445 +0.08(+0.46%)
Dec 17, 2007 18.48 18.50 17.98 17.98 34,236 -0.66(-3.53%)
Dec 14, 2007 18.52 18.68 18.52 18.64 19,431 -0.03(-0.16%)
Dec 13, 2007 18.91 18.91 18.65 18.67 28,221 -0.26(-1.35%)
Dec 12, 2007 18.81 19.42 18.69 18.93 75,645 -0.09(-0.48%)
Dec 11, 2007 19.18 19.28 18.46 19.02 100,630 -0.05(-0.25%)
Dec 10, 2007 19.17 19.41 19.06 19.06 24,289 -0.13(-0.68%)
Dec 07, 2007 19.18 19.30 19.17 19.19 89,985 +0.15(+0.79%)
Dec 06, 2007 18.97 19.10 18.97 19.04 20,819 +0.22(+1.17%)
Dec 05, 2007 18.77 18.84 18.64 18.82 51,354 +0.16(+0.83%)
Dec 04, 2007 18.79 18.79 18.64 18.67 34,467 -0.16(-0.85%)
Dec 03, 2007 18.90 18.90 18.77 18.83 19,431 -0.09(-0.48%)
Nov 30, 2007 18.77 18.92 18.73 18.92 165,859 +0.33(+1.77%)
Nov 29, 2007 18.30 18.59 18.30 18.59 22,207 +0.29(+1.61%)
Nov 28, 2007 18.33 18.53 18.26 18.29 13,648 +0.22(+1.24%)
Nov 27, 2007 17.97 18.10 17.94 18.07 41,869 +0.10(+0.53%)
Nov 26, 2007 18.37 18.45 17.97 17.97 18,274 -0.26(-1.40%)
Nov 23, 2007 18.12 18.30 18.04 18.23 17,118 +0.25(+1.37%)
Nov 21, 2007 17.94 18.02 17.86 17.98 37,243 -0.06(-0.36%)
Nov 20, 2007 18.24 18.28 18.01 18.05 49,272 -0.26(-1.40%)
Nov 19, 2007 18.74 18.74 18.25 18.31 66,343 -0.37(-1.98%)
Nov 16, 2007 18.93 18.93 18.61 18.68 95,060 -0.13(-0.71%)
Nov 15, 2007 18.68 19.12 18.68 18.81 49,503 -0.35(-1.81%)
Nov 14, 2007 19.24 19.28 19.15 19.15 27,527 +0.13(+0.66%)
Nov 13, 2007 18.86 19.06 18.81 19.03 34,929 +0.39(+2.09%)
Nov 12, 2007 19.01 19.01 18.64 18.64 36,049 -0.41(-2.13%)
Nov 09, 2007 19.05 19.11 18.81 19.05 48,578 -0.15(-0.79%)
Nov 08, 2007 19.46 19.46 19.01 19.20 49,272 -0.12(-0.63%)
Nov 07, 2007 20.65 20.65 19.32 19.32 67,808 -0.51(-2.59%)
Nov 06, 2007 19.83 19.93 19.82 19.83 26,139 +0.00(+0.02%)
Nov 05, 2007 19.93 19.95 19.78 19.83 27,296 -0.25(-1.27%)
Nov 02, 2007 20.22 20.22 19.95 20.08 11,334 -0.10(-0.47%)
Nov 01, 2007 20.47 20.47 20.18 20.18 22,901 -0.47(-2.26%)
Oct 31, 2007 20.56 20.70 20.49 20.65 108,722 +0.13(+0.65%)
Oct 30, 2007 20.53 20.56 20.50 20.51 17,811 -0.08(-0.38%)
Oct 29, 2007 20.61 20.61 20.53 20.59 15,498 +0.04(+0.19%)
Oct 26, 2007 20.41 20.55 20.41 20.55 27,758 +0.27(+1.34%)
Oct 25, 2007 20.36 20.36 20.23 20.28 18,968 -0.09(-0.45%)
Oct 24, 2007 20.40 20.43 20.23 20.37 79,112 +0.01(+0.04%)
Oct 23, 2007 20.46 20.47 20.36 20.36 10,640 +0.06(+0.30%)
Oct 22, 2007 20.32 20.37 20.27 20.30 55,055 -0.11(-0.53%)
Oct 19, 2007 20.56 20.56 20.37 20.41 49,040 -0.15(-0.74%)
Oct 18, 2007 20.52 20.57 20.50 20.56 20,356 +0.01(+0.06%)
Oct 17, 2007 20.74 20.74 20.55 20.55 29,840 -0.10(-0.48%)
Oct 16, 2007 20.66 20.67 20.61 20.65 11,103 -0.08(-0.40%)
Oct 15, 2007 20.82 20.83 20.73 20.73 8,096 -0.07(-0.35%)
Oct 12, 2007 20.78 20.80 20.77 20.80 17,580 +0.10(+0.50%)
Oct 11, 2007 20.77 20.77 20.42 20.70 24,289 +0.07(+0.36%)
Oct 10, 2007 20.49 20.79 20.49 20.62 10,178 +0.13(+0.65%)
Oct 09, 2007 20.51 20.53 20.39 20.49 4,626 -0.03(-0.15%)
Oct 08, 2007 20.49 20.65 20.47 20.52 4,395 -0.03(-0.17%)
Oct 05, 2007 20.59 21.29 20.48 20.56 104,327 +0.09(+0.42%)
Oct 04, 2007 20.56 20.59 20.29 20.47 14,804 -0.08(-0.38%)
Oct 03, 2007 20.51 20.56 20.35 20.55 13,416 +0.25(+1.24%)
Oct 02, 2007 20.32 20.53 20.24 20.30 10,640 -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.