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, 2014 22.20 22.21 22.17 22.19 3,301,793 +0.03(+0.15%)
Mar 28, 2014 22.12 22.16 22.12 22.15 1,462,411 +0.02(+0.10%)
Mar 27, 2014 22.11 22.14 22.10 22.13 1,747,560 +0.02(+0.09%)
Mar 26, 2014 22.12 22.14 22.11 22.11 1,741,211 -0.01(-0.04%)
Mar 25, 2014 22.14 22.14 22.10 22.12 4,107,958 +0.00(+0.00%)
Mar 24, 2014 22.11 22.15 22.07 22.12 3,878,792 +0.03(+0.13%)
Mar 21, 2014 22.06 22.10 22.03 22.09 1,160,171 +0.06(+0.26%)
Mar 20, 2014 22.03 22.05 21.99 22.03 1,544,594 +0.01(+0.05%)
Mar 19, 2014 22.06 22.10 22.02 22.02 2,375,190 -0.05(-0.21%)
Mar 18, 2014 22.06 22.08 22.04 22.07 4,376,838 +0.03(+0.13%)
Mar 17, 2014 21.98 22.05 21.98 22.04 2,558,536 +0.07(+0.31%)
Mar 14, 2014 21.88 21.99 21.88 21.97 1,605,369 +0.06(+0.29%)
Mar 13, 2014 21.88 21.94 21.86 21.91 1,484,642 +0.05(+0.23%)
Mar 12, 2014 21.82 21.86 21.78 21.86 1,134,171 +0.04(+0.18%)
Mar 11, 2014 21.80 21.83 21.78 21.82 1,436,003 +0.01(+0.05%)
Mar 10, 2014 21.80 21.82 21.79 21.81 1,062,858 +0.01(+0.03%)
Mar 07, 2014 21.85 21.85 21.78 21.80 1,510,084 -0.05(-0.21%)
Mar 06, 2014 21.83 21.86 21.83 21.85 1,242,515 +0.03(+0.16%)
Mar 05, 2014 21.83 21.85 21.80 21.81 1,675,245 -0.02(-0.10%)
Mar 04, 2014 21.83 21.85 21.80 21.83 2,747,980 +0.05(+0.21%)
Mar 03, 2014 21.77 21.81 21.70 21.79 2,996,519 -0.02(-0.08%)
Feb 28, 2014 21.79 21.83 21.76 21.81 2,694,169 +0.06(+0.26%)
Feb 27, 2014 21.73 21.78 21.71 21.75 1,335,990 +0.03(+0.16%)
Feb 26, 2014 21.68 21.76 21.68 21.71 2,736,765 +0.03(+0.16%)
Feb 25, 2014 21.72 21.74 21.66 21.68 1,818,614 -0.02(-0.08%)
Feb 24, 2014 21.74 21.75 21.69 21.70 1,513,711 -0.02(-0.08%)
Feb 21, 2014 21.72 21.74 21.70 21.71 1,842,428 +0.01(+0.05%)
Feb 20, 2014 21.70 21.73 21.68 21.70 1,268,393 +0.01(+0.03%)
Feb 19, 2014 21.68 21.75 21.68 21.70 1,556,814 +0.02(+0.10%)
Feb 18, 2014 21.60 21.69 21.60 21.68 1,766,664 +0.08(+0.37%)
Feb 14, 2014 21.56 21.60 21.60 21.60 1,996,284 +0.05(+0.24%)
Feb 13, 2014 21.47 21.56 21.45 21.55 1,815,371 +0.07(+0.32%)
Feb 12, 2014 21.48 21.53 21.47 21.48 2,536,869 +0.01(+0.03%)
Feb 11, 2014 21.42 21.49 21.40 21.47 2,275,691 +0.06(+0.26%)
Feb 10, 2014 21.37 21.44 21.37 21.42 1,593,658 +0.03(+0.16%)
Feb 07, 2014 21.39 21.40 21.36 21.38 3,556,439 +0.05(+0.21%)
Feb 06, 2014 21.33 21.38 21.31 21.34 2,931,708 +0.01(+0.03%)
Feb 05, 2014 21.32 21.33 21.27 21.33 4,221,731 +0.01(+0.03%)
Feb 04, 2014 21.34 21.34 21.28 21.32 3,402,624 +0.05(+0.21%)
Feb 03, 2014 21.35 21.39 21.25 21.28 2,529,392 -0.04(-0.19%)
Jan 31, 2014 21.28 21.34 21.28 21.32 3,072,927 -0.03(-0.16%)
Jan 30, 2014 21.31 21.40 21.29 21.35 2,831,589 +0.08(+0.37%)
Jan 29, 2014 21.31 21.31 21.25 21.27 1,791,846 -0.04(-0.21%)
Jan 28, 2014 21.25 21.32 21.23 21.32 2,063,827 +0.10(+0.45%)
Jan 27, 2014 21.25 21.33 21.22 21.22 2,103,906 -0.03(-0.13%)
Jan 24, 2014 21.34 21.35 21.25 21.25 2,952,867 -0.07(-0.34%)
Jan 23, 2014 21.39 21.39 21.29 21.32 3,260,315 -0.04(-0.21%)
Jan 22, 2014 21.34 21.39 21.34 21.37 1,995,646 +0.04(+0.18%)
Jan 21, 2014 21.39 21.40 21.31 21.33 3,079,350 -0.05(-0.24%)
Jan 17, 2014 21.33 21.38 21.38 21.38 6,234,937 +0.06(+0.26%)
Jan 16, 2014 21.24 21.34 21.24 21.32 3,725,963 +0.07(+0.34%)
Jan 15, 2014 21.26 21.32 21.25 21.25 4,065,051 -0.01(-0.03%)
Jan 14, 2014 21.25 21.32 21.22 21.26 2,988,298 +0.03(+0.13%)
Jan 13, 2014 21.26 21.31 21.21 21.23 4,146,751 -0.02(-0.11%)
Jan 10, 2014 21.17 21.28 21.17 21.25 2,868,745 +0.11(+0.51%)
Jan 09, 2014 21.07 21.16 21.06 21.15 3,582,145 +0.07(+0.35%)
Jan 08, 2014 21.02 21.07 20.99 21.07 2,804,926 +0.03(+0.16%)
Jan 07, 2014 21.12 21.13 21.03 21.04 4,554,126 -0.04(-0.19%)
Jan 06, 2014 21.00 21.09 20.98 21.08 2,193,464 +0.12(+0.59%)
Jan 03, 2014 20.87 20.99 20.86 20.95 2,203,895 +0.12(+0.59%)
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.