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 (%)
Oct 31, 2008 12.66 12.70 12.48 12.66 1,990,194 +0.04(+0.34%)
Oct 30, 2008 12.76 12.76 12.12 12.61 2,882,317 +0.43(+3.53%)
Oct 29, 2008 12.45 12.48 12.10 12.18 1,829,747 +0.01(+0.11%)
Oct 28, 2008 12.44 12.44 11.99 12.17 1,275,257 +0.14(+1.15%)
Oct 27, 2008 11.98 12.42 11.95 12.03 1,326,248 -0.32(-2.61%)
Oct 24, 2008 11.97 12.38 11.81 12.36 1,658,340 +0.09(+0.70%)
Oct 23, 2008 12.48 12.49 12.05 12.27 2,123,435 -0.34(-2.70%)
Oct 22, 2008 12.85 12.91 12.28 12.61 2,462,954 -0.16(-1.25%)
Oct 21, 2008 12.76 12.87 12.48 12.77 2,660,491 +0.09(+0.75%)
Oct 20, 2008 12.45 12.70 12.10 12.67 3,441,666 +0.53(+4.40%)
Oct 17, 2008 12.42 12.42 11.73 12.14 1,998,554 +0.06(+0.46%)
Oct 16, 2008 12.55 12.60 11.28 12.08 1,858,370 -0.19(-1.51%)
Oct 15, 2008 12.09 12.66 11.64 12.27 1,665,534 +0.13(+1.06%)
Oct 14, 2008 12.08 12.78 11.80 12.14 3,834,880 +0.95(+8.50%)
Oct 13, 2008 10.12 11.19 10.11 11.19 2,615,900 +1.80(+19.22%)
Oct 10, 2008 9.324 9.850 8.179 9.385 2,165,677 -0.64(-6.36%)
Oct 09, 2008 11.07 11.10 9.342 10.02 1,631,882 -0.77(-7.18%)
Oct 08, 2008 10.74 11.02 9.983 10.80 1,797,398 +0.16(+1.54%)
Oct 07, 2008 11.84 12.19 10.48 10.63 1,270,630 -1.21(-10.18%)
Oct 06, 2008 12.39 12.51 11.18 11.84 1,411,796 -0.56(-4.51%)
Oct 03, 2008 12.32 12.99 12.14 12.40 1,091,616 +0.34(+2.86%)
Oct 02, 2008 12.36 12.36 11.84 12.05 776,180 -0.34(-2.78%)
Oct 01, 2008 12.05 12.42 11.75 12.40 689,275 +0.24(+1.95%)
Sep 30, 2008 11.76 12.22 11.41 12.16 1,235,502 +0.54(+4.63%)
Sep 29, 2008 13.06 13.06 10.98 11.62 1,321,632 -1.45(-11.07%)
Sep 26, 2008 12.70 13.07 12.51 13.07 0 -0.30(-2.27%)
Sep 25, 2008 13.06 13.39 12.94 13.37 553,237 +0.40(+3.07%)
Sep 24, 2008 13.37 13.37 12.86 12.97 512,187 -0.01(-0.08%)
Sep 23, 2008 13.22 13.23 12.53 12.99 633,450 -0.28(-2.12%)
Sep 22, 2008 13.78 13.82 13.08 13.27 412,268 -0.53(-3.84%)
Sep 19, 2008 14.00 15.55 13.44 13.80 0 +0.99(+7.73%)
Sep 18, 2008 11.70 12.91 11.19 12.81 1,236,013 +1.45(+12.78%)
Sep 17, 2008 12.21 12.27 10.76 11.36 1,579,337 -1.07(-8.59%)
Sep 16, 2008 12.77 12.82 11.97 12.42 941,889 -0.67(-5.15%)
Sep 15, 2008 13.86 13.86 12.83 13.10 861,390 -1.27(-8.86%)
Sep 12, 2008 14.05 14.39 14.05 14.37 382,342 +0.19(+1.37%)
Sep 11, 2008 14.32 14.51 13.91 14.18 391,487 -0.27(-1.88%)
Sep 10, 2008 14.93 15.05 14.44 14.45 556,483 -0.50(-3.34%)
Sep 09, 2008 15.79 15.79 14.76 14.95 499,561 -0.74(-4.72%)
Sep 08, 2008 16.18 16.36 15.61 15.69 366,386 -0.43(-2.68%)
Sep 05, 2008 16.20 16.20 15.93 16.12 0 -0.06(-0.34%)
Sep 04, 2008 16.29 16.29 16.02 16.17 198,131 +0.01(+0.05%)
Sep 03, 2008 16.29 16.29 16.13 16.16 194,447 -0.04(-0.27%)
Sep 02, 2008 16.32 16.36 16.14 16.21 205,562 -0.10(-0.63%)
Aug 29, 2008 16.14 16.31 16.11 16.31 351,542 +0.15(+0.91%)
Aug 28, 2008 15.91 16.18 15.89 16.16 215,721 +0.20(+1.27%)
Aug 27, 2008 15.67 15.96 15.63 15.96 174,101 +0.23(+1.48%)
Aug 26, 2008 15.65 15.81 15.58 15.73 314,327 +0.09(+0.55%)
Aug 25, 2008 15.67 15.67 15.50 15.64 204,896 -0.07(-0.47%)
Aug 22, 2008 15.73 15.76 15.53 15.72 311,328 +0.14(+0.91%)
Aug 21, 2008 15.72 15.72 15.39 15.58 231,108 -0.01(-0.08%)
Aug 20, 2008 15.74 15.74 15.50 15.59 209,351 +0.01(+0.06%)
Aug 19, 2008 15.84 15.84 15.51 15.58 263,589 -0.28(-1.77%)
Aug 18, 2008 16.05 16.27 15.72 15.86 274,793 -0.16(-0.99%)
Aug 15, 2008 16.65 16.65 15.86 16.02 0 +0.05(+0.32%)
Aug 14, 2008 15.98 15.98 15.60 15.97 221,368 +0.01(+0.05%)
Aug 13, 2008 15.89 16.13 15.80 15.96 178,363 -0.08(-0.48%)
Aug 12, 2008 16.15 16.36 15.94 16.04 581,977 -0.18(-1.11%)
Aug 11, 2008 16.74 16.78 16.12 16.22 197,808 -0.06(-0.37%)
Aug 08, 2008 16.26 16.28 16.12 16.28 167,548 +0.11(+0.69%)
Aug 07, 2008 16.26 16.26 16.08 16.16 149,759 -0.08(-0.50%)
Aug 06, 2008 16.47 16.47 16.06 16.25 198,357 +0.12(+0.72%)
Aug 05, 2008 16.23 16.28 15.90 16.13 245,802 +0.06(+0.40%)
Aug 04, 2008 16.27 16.31 15.96 16.07 162,121 -0.17(-1.06%)
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.