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 (%)
Jan 31, 2012 18.89 18.90 18.83 18.87 3,589,009 +0.04(+0.21%)
Jan 30, 2012 18.84 18.85 18.80 18.83 2,382,705 -0.03(-0.18%)
Jan 27, 2012 18.79 18.87 18.77 18.86 2,065,830 +0.06(+0.34%)
Jan 26, 2012 18.79 18.83 18.76 18.80 2,582,525 +0.06(+0.32%)
Jan 25, 2012 18.69 18.79 18.66 18.74 4,033,584 +0.05(+0.29%)
Jan 24, 2012 18.69 18.70 18.64 18.69 3,618,584 -0.00(-0.03%)
Jan 23, 2012 18.70 18.75 18.66 18.69 2,241,619 +0.01(+0.08%)
Jan 20, 2012 18.60 18.68 18.60 18.68 2,302,379 +0.07(+0.40%)
Jan 19, 2012 18.56 18.67 18.56 18.60 5,268,239 +0.06(+0.35%)
Jan 18, 2012 18.45 18.54 18.45 18.54 3,020,947 +0.10(+0.54%)
Jan 17, 2012 18.43 18.54 18.43 18.44 3,319,508 +0.00(+0.03%)
Jan 13, 2012 18.43 18.46 18.37 18.43 2,841,745 -0.05(-0.29%)
Jan 12, 2012 18.45 18.49 18.41 18.49 2,262,347 +0.07(+0.40%)
Jan 11, 2012 18.40 18.48 18.38 18.41 2,425,892 -0.02(-0.11%)
Jan 10, 2012 18.45 18.45 18.40 18.43 4,195,921 +0.13(+0.70%)
Jan 09, 2012 18.27 18.35 18.23 18.30 2,213,075 +0.09(+0.52%)
Jan 06, 2012 18.23 18.28 18.19 18.21 3,106,713 +0.02(+0.14%)
Jan 05, 2012 17.94 18.20 17.92 18.19 7,524,174 +0.25(+1.38%)
Jan 04, 2012 17.71 17.99 17.71 17.94 4,185,220 +0.32(+1.80%)
Dec 30, 2011 17.55 17.62 17.54 17.62 2,626,262 +0.07(+0.39%)
Dec 29, 2011 17.55 17.59 17.53 17.55 2,573,384 +0.03(+0.20%)
Dec 28, 2011 17.52 17.54 17.47 17.52 2,405,901 +0.00(+0.03%)
Dec 27, 2011 17.69 17.76 17.50 17.51 4,833,312 -0.20(-1.11%)
Dec 23, 2011 17.73 17.74 17.67 17.71 2,214,329 +0.16(+0.93%)
Dec 21, 2011 17.54 17.57 17.47 17.55 2,095,773 +0.03(+0.20%)
Dec 20, 2011 17.55 17.59 17.51 17.51 2,057,509 +0.02(+0.14%)
Dec 19, 2011 17.62 17.62 17.45 17.49 1,559,001 -0.04(-0.22%)
Dec 16, 2011 17.65 17.67 17.53 17.53 1,579,023 -0.09(-0.50%)
Dec 15, 2011 17.63 17.69 17.60 17.62 1,825,925 +0.01(+0.06%)
Dec 14, 2011 17.70 17.72 17.60 17.61 1,872,573 -0.14(-0.78%)
Dec 13, 2011 17.80 17.88 17.67 17.74 1,562,268 +0.02(+0.14%)
Dec 12, 2011 17.68 17.72 17.63 17.72 1,460,006 -0.06(-0.33%)
Dec 09, 2011 17.68 17.78 17.67 17.78 1,614,361 +0.11(+0.61%)
Dec 08, 2011 17.77 17.80 17.65 17.67 1,483,435 -0.10(-0.59%)
Dec 07, 2011 17.80 17.81 17.72 17.77 1,660,706 -0.03(-0.16%)
Dec 06, 2011 17.73 17.86 17.72 17.80 1,994,203 +0.03(+0.19%)
Dec 05, 2011 17.73 17.79 17.66 17.77 2,133,231 +0.15(+0.87%)
Dec 02, 2011 17.60 17.63 17.55 17.62 2,102,049 +0.06(+0.36%)
Dec 01, 2011 17.56 17.66 17.52 17.55 1,626,516 -0.05(-0.28%)
Nov 30, 2011 17.73 17.75 17.59 17.60 2,814,171 +0.11(+0.62%)
Nov 29, 2011 17.48 17.65 17.48 17.49 1,761,714 -0.09(-0.54%)
Nov 28, 2011 17.85 17.86 17.55 17.59 2,084,162 +0.08(+0.48%)
Nov 25, 2011 17.46 17.54 17.46 17.50 996,933 +0.06(+0.34%)
Nov 23, 2011 17.60 17.62 17.38 17.44 1,672,150 -0.21(-1.19%)
Nov 22, 2011 17.67 17.72 17.61 17.66 1,988,784 -0.06(-0.36%)
Nov 21, 2011 17.77 17.77 17.59 17.72 3,066,603 -0.14(-0.77%)
Nov 18, 2011 17.91 17.91 17.77 17.86 1,789,807 +0.03(+0.16%)
Nov 17, 2011 17.89 17.93 17.78 17.83 1,773,688 -0.06(-0.33%)
Nov 16, 2011 17.98 18.05 17.89 17.89 2,280,465 -0.13(-0.73%)
Nov 15, 2011 17.92 18.04 17.88 18.02 2,259,027 +0.04(+0.25%)
Nov 14, 2011 18.06 18.10 17.96 17.97 3,089,940 -0.09(-0.52%)
Nov 11, 2011 18.00 18.09 18.00 18.07 1,678,020 +0.14(+0.79%)
Nov 10, 2011 18.01 18.01 17.88 17.92 2,637,878 +0.04(+0.22%)
Nov 09, 2011 18.07 18.09 17.83 17.89 4,400,647 -0.26(-1.43%)
Nov 08, 2011 18.25 18.27 18.09 18.14 3,014,861 +0.02(+0.11%)
Nov 07, 2011 18.12 18.17 18.05 18.13 3,841,166 -0.01(-0.05%)
Nov 04, 2011 18.03 18.15 18.03 18.13 1,893,883 +0.06(+0.35%)
Nov 03, 2011 18.10 18.11 18.00 18.07 1,927,740 +0.05(+0.27%)
Nov 02, 2011 18.14 18.14 17.93 18.02 2,352,028 +0.14(+0.79%)
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.