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, 2011 18.66 18.69 18.65 18.67 10,283,780 +0.02(+0.10%)
Mar 30, 2011 18.65 18.66 18.62 18.65 3,768,238 +0.04(+0.20%)
Mar 29, 2011 18.64 18.65 18.61 18.61 3,143,042 -0.00(-0.03%)
Mar 28, 2011 18.63 18.64 18.61 18.62 2,596,284 +0.00(+0.03%)
Mar 25, 2011 18.61 18.62 18.59 18.61 2,572,713 +0.03(+0.15%)
Mar 24, 2011 18.61 18.62 18.58 18.58 3,177,751 -0.01(-0.05%)
Mar 23, 2011 18.57 18.59 18.55 18.59 2,531,666 +0.02(+0.11%)
Mar 22, 2011 18.58 18.59 18.55 18.57 2,811,374 +0.02(+0.09%)
Mar 21, 2011 18.56 18.57 18.55 18.56 2,794,334 +0.03(+0.18%)
Mar 18, 2011 18.54 18.54 18.48 18.52 2,484,282 +0.07(+0.38%)
Mar 17, 2011 18.47 18.51 18.45 18.45 2,282,890 -0.00(-0.03%)
Mar 16, 2011 18.54 18.54 18.44 18.46 2,983,054 -0.06(-0.31%)
Mar 15, 2011 18.48 18.51 18.48 18.51 2,943,033 -0.03(-0.18%)
Mar 14, 2011 18.56 18.56 18.53 18.55 2,463,274 -0.03(-0.15%)
Mar 11, 2011 18.55 18.58 18.51 18.57 1,793,709 +0.03(+0.15%)
Mar 10, 2011 18.56 18.60 18.53 18.55 2,007,411 -0.04(-0.20%)
Mar 09, 2011 18.58 18.59 18.56 18.58 2,509,953 +0.02(+0.10%)
Mar 08, 2011 18.55 18.58 18.52 18.56 2,846,984 +0.05(+0.28%)
Mar 07, 2011 18.60 18.60 18.51 18.51 1,864,414 -0.08(-0.41%)
Mar 04, 2011 18.57 18.59 18.52 18.59 2,075,064 +0.03(+0.15%)
Mar 03, 2011 18.50 18.56 18.50 18.56 2,542,315 +0.06(+0.33%)
Mar 02, 2011 18.45 18.52 18.43 18.50 2,165,290 +0.06(+0.33%)
Mar 01, 2011 18.51 18.52 18.44 18.44 2,775,682 -0.05(-0.28%)
Feb 28, 2011 18.43 18.49 18.42 18.49 2,279,253 +0.07(+0.36%)
Feb 25, 2011 18.44 18.44 18.40 18.42 2,754,516 +0.04(+0.20%)
Feb 24, 2011 18.43 18.44 18.37 18.39 2,233,946 -0.01(-0.08%)
Feb 23, 2011 18.42 18.43 18.36 18.40 2,267,602 -0.01(-0.05%)
Feb 22, 2011 18.49 18.51 18.41 18.41 2,665,847 -0.12(-0.63%)
Feb 18, 2011 18.48 18.54 18.47 18.53 3,034,042 +0.06(+0.33%)
Feb 17, 2011 18.49 18.49 18.46 18.47 2,559,601 -0.02(-0.13%)
Feb 16, 2011 18.43 18.49 18.42 18.49 2,975,569 +0.07(+0.41%)
Feb 15, 2011 18.44 18.45 18.40 18.41 3,103,034 -0.01(-0.05%)
Feb 14, 2011 18.44 18.45 18.41 18.42 3,012,211 +0.00(+0.03%)
Feb 11, 2011 18.37 18.42 18.35 18.42 3,578,893 +0.06(+0.31%)
Feb 10, 2011 18.34 18.37 18.32 18.36 3,038,526 +0.02(+0.13%)
Feb 09, 2011 18.34 18.35 18.31 18.34 3,254,069 +0.00(+0.03%)
Feb 08, 2011 18.32 18.38 18.30 18.34 4,691,138 +0.03(+0.18%)
Feb 07, 2011 18.31 18.35 18.30 18.30 3,821,339 -0.00(-0.03%)
Feb 04, 2011 18.30 18.33 18.27 18.31 3,578,083 +0.03(+0.15%)
Feb 03, 2011 18.27 18.30 18.23 18.28 6,017,825 +0.05(+0.26%)
Feb 02, 2011 18.22 18.25 18.22 18.23 1,784,584 -0.01(-0.05%)
Feb 01, 2011 18.24 18.26 18.21 18.24 2,615,030 +0.05(+0.28%)
Jan 31, 2011 18.16 18.19 18.13 18.19 2,253,126 +0.04(+0.23%)
Jan 28, 2011 18.26 18.26 18.13 18.15 4,362,028 -0.08(-0.46%)
Jan 27, 2011 18.20 18.25 18.19 18.23 2,435,408 +0.04(+0.23%)
Jan 26, 2011 18.19 18.20 18.17 18.19 3,034,697 +0.01(+0.05%)
Jan 25, 2011 18.15 18.18 18.14 18.18 2,047,165 +0.03(+0.15%)
Jan 24, 2011 18.17 18.18 18.15 18.15 2,756,599 -0.00(-0.03%)
Jan 21, 2011 18.15 18.18 18.12 18.16 3,138,548 +0.04(+0.21%)
Jan 20, 2011 18.16 18.17 18.10 18.12 2,358,233 -0.01(-0.05%)
Jan 19, 2011 18.16 18.16 18.12 18.13 1,901,867 +0.00(+0.03%)
Jan 18, 2011 18.17 18.17 18.12 18.12 2,957,595 -0.02(-0.10%)
Jan 14, 2011 18.19 18.22 18.14 18.14 3,095,717 -0.04(-0.20%)
Jan 13, 2011 18.16 18.20 18.16 18.18 3,449,274 +0.03(+0.15%)
Jan 12, 2011 18.15 18.16 18.12 18.15 4,033,717 +0.03(+0.18%)
Jan 11, 2011 18.14 18.15 18.11 18.12 4,103,186 -0.01(-0.03%)
Jan 10, 2011 18.05 18.13 18.05 18.12 2,145,410 +0.03(+0.15%)
Jan 07, 2011 18.13 18.14 18.08 18.10 2,785,081 -0.02(-0.10%)
Jan 06, 2011 18.12 18.14 18.11 18.12 4,920,824 +0.02(+0.12%)
Jan 05, 2011 18.12 18.13 18.09 18.09 4,634,818 -0.02(-0.09%)
Jan 04, 2011 18.11 18.11 18.06 18.11 4,253,892 +0.02(+0.13%)
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.