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, 2012 19.53 19.56 19.50 19.52 6,774,649 +0.01(+0.03%)
Feb 28, 2012 19.49 19.52 19.46 19.52 5,717,046 +0.06(+0.31%)
Feb 27, 2012 19.42 19.47 19.40 19.46 4,546,090 +0.03(+0.18%)
Feb 24, 2012 19.40 19.44 19.39 19.42 2,374,819 +0.02(+0.08%)
Feb 23, 2012 19.38 19.42 19.37 19.41 3,852,334 +0.03(+0.18%)
Feb 22, 2012 19.36 19.38 19.34 19.37 2,571,653 +0.02(+0.13%)
Feb 21, 2012 19.38 19.39 19.32 19.35 2,916,555 -0.00(-0.03%)
Feb 17, 2012 19.32 19.37 19.30 19.35 4,902,315 +0.04(+0.23%)
Feb 16, 2012 19.28 19.31 19.22 19.31 2,186,090 +0.03(+0.16%)
Feb 15, 2012 19.30 19.31 19.26 19.28 2,066,465 +0.04(+0.18%)
Feb 14, 2012 19.22 19.26 19.20 19.24 2,983,022 +0.00(+0.00%)
Feb 13, 2012 19.24 19.26 19.19 19.24 2,835,137 +0.08(+0.44%)
Feb 10, 2012 19.18 19.20 19.14 19.16 1,995,163 -0.08(-0.41%)
Feb 09, 2012 19.25 19.28 19.19 19.24 2,444,055 +0.00(+0.00%)
Feb 08, 2012 19.21 19.24 19.19 19.24 2,903,247 +0.03(+0.18%)
Feb 07, 2012 19.14 19.20 19.14 19.20 2,839,964 +0.03(+0.16%)
Feb 06, 2012 19.16 19.17 19.14 19.17 2,568,411 +0.01(+0.08%)
Feb 03, 2012 19.17 19.19 19.08 19.16 3,691,521 +0.09(+0.47%)
Feb 02, 2012 19.06 19.08 19.04 19.07 4,685,191 +0.05(+0.24%)
Feb 01, 2012 18.99 19.06 18.97 19.02 5,856,226 +0.08(+0.41%)
Jan 31, 2012 18.97 18.98 18.91 18.95 3,574,048 +0.04(+0.21%)
Jan 30, 2012 18.92 18.93 18.88 18.91 2,372,772 -0.03(-0.18%)
Jan 27, 2012 18.87 18.95 18.85 18.94 2,057,218 +0.06(+0.34%)
Jan 26, 2012 18.87 18.91 18.84 18.88 2,571,759 +0.06(+0.32%)
Jan 25, 2012 18.77 18.87 18.73 18.82 4,016,769 +0.05(+0.29%)
Jan 24, 2012 18.76 18.78 18.71 18.76 3,603,499 -0.00(-0.03%)
Jan 23, 2012 18.78 18.83 18.74 18.77 2,232,275 +0.01(+0.08%)
Jan 20, 2012 18.68 18.75 18.68 18.75 2,292,781 +0.07(+0.40%)
Jan 19, 2012 18.64 18.75 18.64 18.68 5,246,277 +0.06(+0.35%)
Jan 18, 2012 18.53 18.62 18.52 18.61 3,008,353 +0.10(+0.54%)
Jan 17, 2012 18.51 18.62 18.51 18.51 3,305,670 +0.01(+0.03%)
Jan 13, 2012 18.50 18.53 18.45 18.51 2,829,899 -0.05(-0.29%)
Jan 12, 2012 18.52 18.56 18.49 18.56 2,252,916 +0.07(+0.40%)
Jan 11, 2012 18.48 18.55 18.46 18.49 2,415,779 -0.02(-0.11%)
Jan 10, 2012 18.52 18.52 18.48 18.51 4,178,429 +0.13(+0.70%)
Jan 09, 2012 18.35 18.43 18.31 18.38 2,203,849 +0.09(+0.52%)
Jan 06, 2012 18.31 18.36 18.26 18.29 3,093,762 +0.02(+0.14%)
Jan 05, 2012 18.02 18.28 18.00 18.26 7,492,808 +0.25(+1.38%)
Jan 04, 2012 17.78 18.06 17.78 18.01 4,167,773 +0.32(+1.80%)
Dec 30, 2011 17.62 17.70 17.62 17.70 2,615,314 +0.07(+0.39%)
Dec 29, 2011 17.62 17.66 17.60 17.63 2,562,656 +0.03(+0.20%)
Dec 28, 2011 17.60 17.61 17.55 17.59 2,395,871 +0.01(+0.03%)
Dec 27, 2011 17.76 17.83 17.58 17.59 4,813,163 -0.20(-1.11%)
Dec 23, 2011 17.81 17.81 17.74 17.78 2,205,098 +0.16(+0.93%)
Dec 21, 2011 17.61 17.64 17.54 17.62 2,087,036 +0.03(+0.20%)
Dec 20, 2011 17.62 17.66 17.58 17.59 2,048,932 +0.02(+0.14%)
Dec 19, 2011 17.69 17.69 17.52 17.56 1,552,502 -0.04(-0.22%)
Dec 16, 2011 17.72 17.75 17.60 17.60 1,572,441 -0.09(-0.50%)
Dec 15, 2011 17.70 17.77 17.67 17.69 1,818,313 +0.01(+0.06%)
Dec 14, 2011 17.78 17.79 17.67 17.68 1,864,767 -0.14(-0.78%)
Dec 13, 2011 17.88 17.95 17.75 17.82 1,555,755 +0.02(+0.14%)
Dec 12, 2011 17.76 17.79 17.70 17.79 1,453,919 -0.06(-0.33%)
Dec 09, 2011 17.76 17.86 17.75 17.85 1,607,631 +0.11(+0.61%)
Dec 08, 2011 17.85 17.88 17.72 17.74 1,477,251 -0.10(-0.59%)
Dec 07, 2011 17.88 17.89 17.80 17.85 1,653,783 -0.03(-0.16%)
Dec 06, 2011 17.81 17.93 17.80 17.88 1,985,890 +0.03(+0.19%)
Dec 05, 2011 17.80 17.86 17.74 17.84 2,124,338 +0.15(+0.87%)
Dec 02, 2011 17.67 17.70 17.62 17.69 2,093,286 +0.06(+0.36%)
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.