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 (%)
Mar 31, 2010 16.97 16.98 16.89 16.91 2,014,656 -0.08(-0.46%)
Mar 30, 2010 17.04 17.04 16.97 16.99 3,599,228 -0.05(-0.31%)
Mar 29, 2010 17.04 17.07 16.99 17.04 2,179,730 +0.01(+0.05%)
Mar 26, 2010 17.12 17.12 16.97 17.03 1,595,257 -0.00(-0.03%)
Mar 25, 2010 17.17 17.20 17.03 17.04 1,785,657 -0.09(-0.51%)
Mar 24, 2010 17.14 17.15 17.11 17.12 1,875,703 -0.04(-0.23%)
Mar 23, 2010 17.15 17.17 17.12 17.16 1,897,295 +0.02(+0.13%)
Mar 22, 2010 17.07 17.14 17.01 17.14 2,139,108 +0.03(+0.15%)
Mar 19, 2010 17.18 17.20 17.10 17.11 1,795,660 -0.04(-0.22%)
Mar 18, 2010 17.14 17.22 17.14 17.15 1,581,814 -0.04(-0.26%)
Mar 17, 2010 17.12 17.21 17.12 17.20 2,504,977 +0.09(+0.51%)
Mar 16, 2010 17.08 17.11 17.05 17.11 2,714,131 +0.07(+0.38%)
Mar 15, 2010 17.04 17.05 17.03 17.04 1,713,219 -0.02(-0.13%)
Mar 12, 2010 17.00 17.07 17.00 17.07 2,601,330 +0.10(+0.59%)
Mar 11, 2010 16.95 16.98 16.93 16.97 1,995,532 +0.03(+0.16%)
Mar 10, 2010 16.94 16.96 16.90 16.94 1,707,604 +0.04(+0.23%)
Mar 09, 2010 16.85 16.91 16.85 16.90 1,733,682 +0.04(+0.21%)
Mar 08, 2010 16.89 16.90 16.86 16.86 1,957,988 -0.01(-0.08%)
Mar 05, 2010 16.88 16.89 16.83 16.88 2,640,371 +0.06(+0.36%)
Mar 04, 2010 16.78 16.82 16.73 16.82 3,921,224 +0.06(+0.34%)
Mar 03, 2010 16.81 16.82 16.73 16.76 2,024,315 -0.03(-0.18%)
Mar 02, 2010 16.70 16.80 16.69 16.79 6,060,868 +0.12(+0.71%)
Mar 01, 2010 16.65 16.68 16.63 16.67 3,354,543 +0.06(+0.37%)
Feb 26, 2010 16.56 16.62 16.56 16.61 2,580,737 +0.04(+0.26%)
Feb 25, 2010 16.50 16.57 16.47 16.57 2,086,714 +0.06(+0.34%)
Feb 24, 2010 16.49 16.52 16.48 16.51 2,004,375 +0.03(+0.21%)
Feb 23, 2010 16.46 16.49 16.44 16.48 1,749,340 +0.01(+0.08%)
Feb 22, 2010 16.49 16.50 16.46 16.46 2,052,819 +0.01(+0.05%)
Feb 19, 2010 16.41 16.47 16.39 16.46 2,524,336 +0.03(+0.21%)
Feb 18, 2010 16.39 16.45 16.36 16.42 1,911,446 +0.03(+0.19%)
Feb 17, 2010 16.33 16.39 16.29 16.39 2,280,190 +0.12(+0.72%)
Feb 16, 2010 16.26 16.30 16.20 16.27 2,291,359 +0.11(+0.67%)
Feb 12, 2010 16.10 16.16 16.16 16.16 1,959,156 -0.02(-0.11%)
Feb 11, 2010 16.11 16.18 16.09 16.18 1,841,588 +0.05(+0.32%)
Feb 10, 2010 16.08 16.13 16.04 16.13 1,754,633 +0.06(+0.38%)
Feb 09, 2010 16.05 16.07 15.98 16.07 1,522,160 +0.07(+0.43%)
Feb 08, 2010 16.04 16.04 15.95 16.00 1,297,171 -0.02(-0.14%)
Feb 05, 2010 16.10 16.10 15.90 16.02 2,334,477 -0.07(-0.46%)
Feb 04, 2010 16.23 16.25 16.08 16.09 2,398,598 -0.18(-1.09%)
Feb 03, 2010 16.29 16.29 16.24 16.27 1,569,205 -0.01(-0.05%)
Feb 02, 2010 16.17 16.29 16.14 16.28 2,635,388 +0.12(+0.73%)
Feb 01, 2010 16.08 16.16 16.04 16.16 1,807,164 +0.14(+0.90%)
Jan 29, 2010 16.16 16.16 16.01 16.02 3,298,746 -0.16(-0.98%)
Jan 28, 2010 16.18 16.19 16.06 16.18 3,486,855 +0.03(+0.16%)
Jan 27, 2010 16.18 16.18 16.12 16.15 1,379,660 -0.00(-0.01%)
Jan 26, 2010 16.13 16.21 16.11 16.15 2,007,428 +0.01(+0.08%)
Jan 25, 2010 16.19 16.22 16.09 16.14 2,515,065 +0.00(+0.03%)
Jan 22, 2010 16.28 16.28 16.09 16.14 2,377,034 -0.16(-1.01%)
Jan 21, 2010 16.39 16.41 16.27 16.30 2,009,323 -0.09(-0.55%)
Jan 20, 2010 16.42 16.42 16.36 16.39 1,520,560 -0.03(-0.18%)
Jan 19, 2010 16.45 16.45 16.40 16.42 1,847,773 -0.01(-0.08%)
Jan 15, 2010 16.42 16.44 16.44 16.44 2,149,235 -0.00(-0.03%)
Jan 14, 2010 16.37 16.44 16.34 16.44 3,306,963 +0.07(+0.42%)
Jan 13, 2010 16.29 16.37 16.25 16.37 2,439,517 +0.10(+0.64%)
Jan 12, 2010 16.25 16.27 16.22 16.27 1,731,296 +0.01(+0.05%)
Jan 11, 2010 16.19 16.26 16.19 16.26 1,812,174 +0.09(+0.57%)
Jan 08, 2010 16.18 16.20 16.14 16.17 1,454,882 -0.00(-0.03%)
Jan 07, 2010 16.16 16.21 16.14 16.17 2,219,646 +0.05(+0.30%)
Jan 06, 2010 16.04 16.15 16.04 16.12 3,252,757 +0.10(+0.59%)
Jan 05, 2010 15.98 16.04 15.96 16.03 2,259,140 +0.08(+0.49%)
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.