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 (%)
Jul 31, 2008 16.57 16.64 16.28 16.45 183,229 +0.07(+0.45%)
Jul 30, 2008 16.44 16.44 16.17 16.38 185,344 +0.15(+0.91%)
Jul 29, 2008 16.23 16.23 15.91 16.23 240,489 +0.26(+1.65%)
Jul 28, 2008 16.40 16.40 15.96 15.96 131,225 -0.40(-2.43%)
Jul 25, 2008 16.86 16.86 16.02 16.36 256,379 -0.01(-0.06%)
Jul 24, 2008 16.73 16.86 16.37 16.37 326,685 -0.20(-1.22%)
Jul 23, 2008 16.86 16.86 16.32 16.57 204,835 +0.22(+1.35%)
Jul 22, 2008 16.42 16.43 15.99 16.35 357,470 +0.05(+0.29%)
Jul 21, 2008 16.06 16.47 15.99 16.31 411,237 +0.44(+2.78%)
Jul 18, 2008 15.99 16.02 14.90 15.87 244,586 +0.22(+1.38%)
Jul 17, 2008 15.30 15.99 14.96 15.65 355,531 +0.78(+5.23%)
Jul 16, 2008 13.84 15.02 13.84 14.87 449,528 +1.08(+7.84%)
Jul 15, 2008 14.40 14.72 12.96 13.79 697,403 -0.74(-5.12%)
Jul 14, 2008 15.57 15.91 14.48 14.53 701,206 -1.12(-7.13%)
Jul 11, 2008 16.00 16.16 15.30 15.65 418,458 -0.52(-3.21%)
Jul 10, 2008 16.53 16.54 16.02 16.17 239,365 -0.29(-1.79%)
Jul 09, 2008 16.41 16.81 16.31 16.46 352,068 +0.11(+0.69%)
Jul 08, 2008 16.51 16.51 16.14 16.35 217,370 -0.12(-0.71%)
Jul 07, 2008 16.76 16.76 16.36 16.47 202,841 -0.17(-1.04%)
Jul 04, 2008 16.76 16.76 16.32 16.64 65,615 +0.00(+0.00%)
Jul 03, 2008 16.76 16.76 16.32 16.64 65,615 +0.02(+0.10%)
Jul 02, 2008 16.87 16.95 16.62 16.62 285,109 -0.19(-1.11%)
Jul 01, 2008 17.06 17.19 16.53 16.81 386,378 -0.53(-3.07%)
Jun 30, 2008 17.35 17.41 17.11 17.34 189,797 -0.01(-0.06%)
Jun 27, 2008 17.71 17.71 17.22 17.35 310,867 -0.21(-1.22%)
Jun 26, 2008 17.93 17.94 17.40 17.56 267,957 -0.25(-1.41%)
Jun 25, 2008 17.68 18.16 17.47 17.81 280,927 +0.29(+1.64%)
Jun 24, 2008 17.64 17.74 17.38 17.53 321,844 -0.12(-0.67%)
Jun 23, 2008 18.00 18.30 17.64 17.65 223,126 -0.48(-2.67%)
Jun 20, 2008 18.24 18.29 17.99 18.13 549,335 -0.13(-0.71%)
Jun 19, 2008 18.55 18.55 18.21 18.26 246,587 -0.18(-0.96%)
Jun 18, 2008 18.67 18.67 18.31 18.44 187,116 -0.12(-0.63%)
Jun 17, 2008 18.55 18.59 18.44 18.55 157,233 -0.02(-0.12%)
Jun 16, 2008 18.76 18.76 18.36 18.58 160,051 +0.12(+0.66%)
Jun 13, 2008 18.37 18.47 18.27 18.45 90,177 +0.08(+0.45%)
Jun 12, 2008 18.31 18.44 18.20 18.37 142,928 +0.03(+0.14%)
Jun 11, 2008 18.60 18.60 17.97 18.35 234,576 -0.23(-1.26%)
Jun 10, 2008 18.49 18.70 18.33 18.58 252,155 -0.10(-0.51%)
Jun 09, 2008 18.87 18.87 18.57 18.68 164,043 -0.11(-0.57%)
Jun 06, 2008 18.87 18.91 18.71 18.78 158,392 -0.06(-0.34%)
Jun 05, 2008 18.78 18.85 18.59 18.85 146,426 +0.25(+1.35%)
Jun 04, 2008 18.87 18.99 18.60 18.60 125,639 -0.32(-1.69%)
Jun 03, 2008 19.12 19.25 18.81 18.92 126,874 -0.20(-1.04%)
Jun 02, 2008 19.19 19.24 18.91 19.12 165,635 -0.14(-0.74%)
May 30, 2008 19.26 19.47 19.15 19.26 149,467 +0.10(+0.54%)
May 29, 2008 19.22 19.28 19.08 19.15 232,737 -0.01(-0.05%)
May 28, 2008 19.11 19.16 19.04 19.16 145,974 +0.11(+0.57%)
May 27, 2008 19.15 19.15 18.97 19.06 157,386 -0.04(-0.20%)
May 26, 2008 19.21 19.24 18.98 19.09 0 +0.00(+0.00%)
May 23, 2008 19.21 19.24 18.98 19.09 191,173 -0.06(-0.34%)
May 22, 2008 19.46 19.46 19.07 19.16 356,098 -0.11(-0.58%)
May 21, 2008 19.49 19.52 19.24 19.27 153,201 -0.22(-1.11%)
May 20, 2008 19.36 19.62 19.36 19.49 283,997 +0.00(+0.00%)
May 19, 2008 19.73 19.73 19.45 19.49 314,608 -0.21(-1.05%)
May 16, 2008 19.61 19.70 19.45 19.70 419,370 +0.15(+0.77%)
May 15, 2008 19.50 19.55 19.38 19.54 190,791 +0.10(+0.53%)
May 14, 2008 19.45 19.50 19.29 19.44 334,088 +0.06(+0.33%)
May 13, 2008 19.41 19.43 19.28 19.38 187,275 +0.01(+0.04%)
May 12, 2008 19.28 19.38 19.04 19.37 157,934 -0.03(-0.13%)
May 09, 2008 19.46 19.46 19.26 19.39 287,756 -0.09(-0.44%)
May 08, 2008 19.24 19.48 19.22 19.48 183,299 +0.10(+0.54%)
May 07, 2008 19.35 19.40 19.21 19.38 184,159 +0.07(+0.38%)
May 06, 2008 19.36 19.38 19.18 19.30 378,747 -0.06(-0.29%)
May 05, 2008 19.41 19.41 19.23 19.36 233,144 +0.01(+0.04%)
May 02, 2008 19.93 19.93 19.24 19.35 194,069 +0.02(+0.09%)
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.