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 (%)
Sep 28, 2007 20.50 20.51 20.37 20.37 8,096 -0.09(-0.42%)
Sep 27, 2007 20.41 20.64 20.11 20.45 71,247 -0.10(-0.48%)
Sep 26, 2007 20.51 20.79 20.08 20.55 38,399 +0.21(+1.04%)
Sep 25, 2007 20.31 20.40 20.31 20.34 124,915 -0.16(-0.76%)
Sep 24, 2007 20.47 20.50 20.46 20.50 8,559 +0.06(+0.27%)
Sep 21, 2007 20.32 20.44 20.32 20.44 22,901 +0.05(+0.25%)
Sep 20, 2007 20.53 20.53 20.30 20.39 218,370 -0.16(-0.80%)
Sep 19, 2007 20.64 20.65 20.55 20.55 53,204 -0.03(-0.17%)
Sep 18, 2007 20.53 20.59 20.50 20.59 7,865 +0.20(+0.98%)
Sep 17, 2007 20.33 20.39 20.33 20.39 43,720 +0.03(+0.17%)
Sep 14, 2007 20.27 20.35 20.27 20.35 13,648 +0.10(+0.51%)
Sep 13, 2007 20.06 20.27 20.06 20.25 23,826 +0.12(+0.58%)
Sep 12, 2007 20.12 20.21 20.08 20.13 203,102 -0.06(-0.32%)
Sep 11, 2007 20.25 20.25 20.20 20.20 6,014 -0.06(-0.28%)
Sep 10, 2007 20.27 20.27 20.21 20.25 27,296 -0.01(-0.06%)
Sep 07, 2007 20.28 20.28 20.24 20.27 5,783 -0.05(-0.23%)
Sep 06, 2007 20.32 20.33 20.27 20.31 11,566 +0.00(+0.00%)
Sep 05, 2007 20.40 20.40 20.27 20.31 13,879 -0.10(-0.47%)
Sep 04, 2007 20.45 20.45 20.40 20.41 38,862 -0.10(-0.51%)
Aug 31, 2007 20.49 20.52 20.49 20.51 8,790 +0.17(+0.83%)
Aug 30, 2007 20.40 20.43 20.34 20.34 26,602 -0.04(-0.21%)
Aug 29, 2007 20.32 20.39 20.32 20.39 15,961 +0.07(+0.32%)
Aug 28, 2007 20.44 20.44 20.32 20.32 6,477 -0.13(-0.64%)
Aug 27, 2007 20.47 20.48 20.39 20.45 27,064 -0.05(-0.23%)
Aug 24, 2007 20.49 20.50 20.38 20.50 3,932 +0.03(+0.17%)
Aug 23, 2007 20.53 20.53 20.43 20.46 7,865 +0.22(+1.09%)
Aug 22, 2007 20.40 20.40 20.24 20.24 20,356 +0.02(+0.11%)
Aug 21, 2007 20.02 20.22 20.02 20.22 46,033 +0.17(+0.86%)
Aug 20, 2007 19.89 20.05 19.89 20.05 7,865 +0.09(+0.45%)
Aug 17, 2007 19.78 19.97 19.67 19.96 29,146 +0.51(+2.65%)
Aug 16, 2007 19.32 19.45 18.98 19.44 33,773 -0.22(-1.12%)
Aug 15, 2007 19.77 19.82 19.66 19.66 55,055 -0.31(-1.56%)
Aug 14, 2007 20.10 20.13 19.98 19.98 7,633 -0.19(-0.94%)
Aug 13, 2007 20.31 20.31 20.14 20.17 7,402 -0.04(-0.21%)
Aug 10, 2007 20.23 20.23 20.10 20.21 14,573 -0.21(-1.04%)
Aug 09, 2007 20.49 20.49 20.39 20.42 46,958 -0.11(-0.55%)
Aug 08, 2007 20.41 20.53 20.41 20.53 10,178 +0.20(+0.98%)
Aug 07, 2007 20.24 20.34 20.24 20.34 60,144 +0.08(+0.39%)
Aug 06, 2007 20.33 20.39 20.20 20.26 23,595 -0.23(-1.12%)
Aug 03, 2007 20.50 20.56 20.49 20.49 7,865 -0.08(-0.38%)
Aug 02, 2007 20.53 20.61 20.48 20.56 15,961 +0.06(+0.32%)
Aug 01, 2007 20.59 20.59 20.47 20.50 8,790 -0.29(-1.41%)
Jul 31, 2007 20.79 20.85 20.76 20.79 55,055 +0.13(+0.63%)
Jul 30, 2007 20.65 20.69 20.55 20.66 95,074 -0.05(-0.25%)
Jul 27, 2007 20.62 20.75 20.62 20.72 19,893 +0.10(+0.50%)
Jul 26, 2007 20.71 20.71 20.61 20.61 27,527 -0.23(-1.12%)
Jul 25, 2007 20.91 20.93 20.82 20.85 77,262 -0.13(-0.60%)
Jul 24, 2007 21.13 21.13 20.97 20.97 15,730 -0.25(-1.18%)
Jul 23, 2007 21.24 21.24 21.22 21.22 3,007 -0.02(-0.10%)
Jul 20, 2007 21.28 21.28 21.22 21.24 10,178 -0.10(-0.45%)
Jul 19, 2007 21.33 21.36 21.32 21.34 6,708 -0.02(-0.08%)
Jul 18, 2007 21.40 21.40 21.32 21.36 8,096 -0.05(-0.22%)
Jul 17, 2007 21.45 21.45 21.36 21.40 14,110 -0.01(-0.06%)
Jul 16, 2007 21.40 21.46 21.40 21.42 26,370 -0.02(-0.10%)
Jul 13, 2007 21.34 21.45 21.34 21.44 18,505 -0.00(-0.02%)
Jul 12, 2007 21.39 21.44 21.38 21.44 57,368 +0.05(+0.24%)
Jul 11, 2007 21.39 21.45 21.39 21.39 35,161 -0.03(-0.16%)
Jul 10, 2007 21.42 21.57 21.40 21.42 354,157 -0.09(-0.42%)
Jul 09, 2007 21.51 21.52 21.46 21.52 68,703 +0.02(+0.09%)
Jul 06, 2007 21.55 21.55 21.48 21.50 32,154 -0.05(-0.21%)
Jul 05, 2007 21.61 21.61 21.50 21.54 32,848 -0.03(-0.14%)
Jul 03, 2007 21.49 21.60 21.49 21.57 24,057 +0.10(+0.48%)
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.