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 (%)
Feb 29, 2008 19.88 19.88 19.40 19.60 167,268 -0.19(-0.98%)
Feb 28, 2008 19.88 19.93 19.66 19.79 82,101 -0.01(-0.07%)
Feb 27, 2008 19.62 19.88 19.61 19.80 118,900 +0.08(+0.42%)
Feb 26, 2008 20.30 20.30 19.48 19.72 186,239 -0.15(-0.77%)
Feb 25, 2008 19.46 20.32 19.45 19.87 72,120 +0.16(+0.80%)
Feb 22, 2008 19.89 19.89 19.56 19.72 115,250 +0.05(+0.24%)
Feb 21, 2008 19.78 19.78 19.53 19.67 279,671 +0.01(+0.07%)
Feb 20, 2008 20.38 20.38 19.54 19.66 67,828 -0.02(-0.09%)
Feb 19, 2008 20.39 20.41 19.58 19.67 91,373 +0.10(+0.51%)
Feb 18, 2008 20.21 20.21 19.47 19.57 0 +0.00(+0.00%)
Feb 15, 2008 20.21 20.21 19.47 19.57 142,033 +0.00(+0.02%)
Feb 14, 2008 20.17 20.17 19.47 19.57 172,915 -0.05(-0.24%)
Feb 13, 2008 19.71 19.79 19.51 19.62 91,604 +0.00(+0.02%)
Feb 12, 2008 20.16 20.16 19.48 19.61 227,854 +0.05(+0.26%)
Feb 11, 2008 19.62 19.67 19.56 19.56 178,351 -0.02(-0.09%)
Feb 08, 2008 19.59 19.80 19.54 19.58 101,782 +0.00(+0.00%)
Feb 07, 2008 19.72 19.72 19.50 19.58 153,599 +0.02(+0.11%)
Feb 06, 2008 19.60 19.65 19.55 19.56 224,384 -0.08(-0.40%)
Feb 05, 2008 19.49 19.65 19.49 19.63 201,483 -0.04(-0.22%)
Feb 04, 2008 20.34 20.34 19.68 19.68 243,353 -0.13(-0.63%)
Feb 01, 2008 19.72 19.82 19.70 19.80 190,380 +0.12(+0.59%)
Jan 31, 2008 19.59 19.83 19.54 19.69 302,109 +0.07(+0.35%)
Jan 30, 2008 19.55 19.89 19.51 19.62 180,664 +0.05(+0.27%)
Jan 29, 2008 19.44 19.68 19.38 19.57 301,184 +0.20(+1.03%)
Jan 28, 2008 19.64 19.64 19.32 19.37 211,893 +0.02(+0.09%)
Jan 25, 2008 19.28 19.76 19.23 19.35 188,992 +0.15(+0.80%)
Jan 24, 2008 19.09 19.28 18.97 19.20 319,690 +0.20(+1.03%)
Jan 23, 2008 18.83 19.01 18.70 19.00 279,671 +0.14(+0.76%)
Jan 22, 2008 18.60 18.88 18.43 18.86 186,910 -0.04(-0.21%)
Jan 21, 2008 18.82 19.00 18.80 18.90 0 +0.00(+0.00%)
Jan 18, 2008 18.82 19.00 18.80 18.90 130,004 +0.07(+0.39%)
Jan 17, 2008 19.24 19.24 18.78 18.82 192,010 -0.35(-1.85%)
Jan 16, 2008 19.17 19.27 19.11 19.18 156,837 -0.04(-0.20%)
Jan 15, 2008 19.17 19.32 19.02 19.22 153,483 -0.02(-0.11%)
Jan 14, 2008 19.21 19.25 19.12 19.24 144,635 +0.14(+0.72%)
Jan 11, 2008 19.15 19.15 19.00 19.10 161,533 +0.13(+0.68%)
Jan 10, 2008 18.45 19.00 18.43 18.97 161,001 +0.46(+2.50%)
Jan 09, 2008 18.48 18.51 18.37 18.51 139,719 +0.03(+0.14%)
Jan 08, 2008 18.67 18.91 18.48 18.48 193,271 -0.01(-0.07%)
Jan 07, 2008 18.55 18.55 18.36 18.49 170,486 +0.03(+0.19%)
Jan 04, 2008 18.45 18.79 18.34 18.46 268,567 -0.15(-0.81%)
Jan 03, 2008 18.27 19.44 18.27 18.61 348,143 +0.15(+0.82%)
Jan 02, 2008 18.57 18.57 17.90 18.46 25,677 +0.52(+2.89%)
Jan 01, 2008 20.02 20.02 17.22 17.94 126,360 +0.00(+0.00%)
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%)
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.