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 29, 2010 18.06 18.06 18.02 18.05 2,203,067 +0.02(+0.11%)
Oct 28, 2010 17.97 18.03 17.97 18.03 2,673,713 +0.05(+0.28%)
Oct 27, 2010 17.92 18.02 17.92 17.98 2,171,926 -0.01(-0.06%)
Oct 25, 2010 18.05 18.07 17.97 17.99 3,578,291 -0.01(-0.08%)
Oct 22, 2010 17.97 18.06 17.95 18.00 2,459,172 +0.07(+0.38%)
Oct 21, 2010 17.94 17.98 17.92 17.93 2,708,045 +0.01(+0.05%)
Oct 20, 2010 17.94 17.96 17.84 17.92 5,032,826 +0.02(+0.10%)
Oct 19, 2010 17.94 17.98 17.86 17.91 3,700,841 -0.04(-0.23%)
Oct 18, 2010 17.94 17.96 17.88 17.95 3,640,443 -0.01(-0.05%)
Oct 15, 2010 18.11 18.13 17.83 17.96 6,055,929 -0.14(-0.76%)
Oct 14, 2010 18.17 18.17 18.03 18.09 3,174,617 -0.04(-0.23%)
Oct 13, 2010 18.13 18.15 18.09 18.13 3,794,276 +0.05(+0.28%)
Oct 12, 2010 18.08 18.12 18.07 18.08 1,904,233 +0.02(+0.09%)
Oct 11, 2010 18.06 18.07 18.05 18.07 1,541,089 +0.02(+0.09%)
Oct 08, 2010 18.05 18.08 18.02 18.05 2,893,458 +0.04(+0.20%)
Oct 07, 2010 18.01 18.03 17.96 18.01 2,711,094 +0.03(+0.18%)
Oct 06, 2010 18.01 18.04 17.96 17.98 5,306,883 -0.01(-0.05%)
Oct 05, 2010 18.00 18.02 17.97 17.99 2,914,588 +0.03(+0.15%)
Oct 04, 2010 18.04 18.09 17.95 17.96 2,752,851 -0.07(-0.38%)
Oct 01, 2010 18.03 18.09 18.01 18.03 3,730,035 +0.01(+0.07%)
Sep 30, 2010 18.07 18.08 18.01 18.02 3,694,936 -0.01(-0.05%)
Sep 29, 2010 18.03 18.04 18.00 18.03 3,544,953 +0.02(+0.13%)
Sep 28, 2010 18.04 18.07 17.99 18.01 4,406,143 -0.02(-0.13%)
Sep 27, 2010 18.08 18.09 18.02 18.03 4,222,157 -0.05(-0.28%)
Sep 24, 2010 18.09 18.12 18.06 18.08 3,204,705 +0.03(+0.15%)
Sep 23, 2010 18.05 18.08 18.03 18.05 2,254,165 -0.02(-0.10%)
Sep 22, 2010 18.09 18.09 18.06 18.07 3,142,514 +0.00(+0.00%)
Sep 21, 2010 18.13 18.13 18.06 18.07 3,369,388 -0.04(-0.23%)
Sep 20, 2010 18.09 18.11 18.04 18.11 2,631,678 +0.09(+0.50%)
Sep 17, 2010 18.02 18.07 17.96 18.02 3,034,103 -0.02(-0.13%)
Sep 15, 2010 18.04 18.07 18.02 18.04 4,232,683 +0.01(+0.08%)
Sep 14, 2010 18.14 18.14 18.01 18.03 3,175,804 -0.07(-0.40%)
Sep 13, 2010 18.12 18.14 18.09 18.10 4,069,833 +0.02(+0.13%)
Sep 10, 2010 18.09 18.09 18.06 18.08 2,596,128 +0.03(+0.15%)
Sep 09, 2010 18.07 18.11 18.04 18.05 2,420,389 -0.01(-0.08%)
Sep 08, 2010 18.05 18.07 18.03 18.07 2,501,853 +0.04(+0.20%)
Sep 07, 2010 18.03 18.07 18.01 18.03 2,392,534 -0.01(-0.05%)
Sep 03, 2010 18.06 18.07 18.02 18.04 3,320,547 +0.05(+0.28%)
Sep 02, 2010 18.05 18.05 17.99 17.99 2,413,384 -0.03(-0.15%)
Sep 01, 2010 18.07 18.07 17.99 18.02 2,836,112 +0.06(+0.32%)
Aug 31, 2010 17.96 17.99 17.94 17.96 889 -0.01(-0.05%)
Aug 30, 2010 18.18 18.18 17.96 17.97 2,527,832 +0.01(+0.05%)
Aug 27, 2010 17.96 17.96 17.86 17.96 2,817,954 +0.09(+0.48%)
Aug 26, 2010 17.87 17.92 17.85 17.87 2,521,407 +0.01(+0.08%)
Aug 25, 2010 17.81 17.88 17.80 17.86 2,276,907 +0.04(+0.23%)
Aug 24, 2010 17.91 17.91 17.82 17.82 2,362,412 -0.11(-0.63%)
Aug 23, 2010 17.95 17.97 17.92 17.93 3,042,749 +0.01(+0.07%)
Aug 20, 2010 17.94 17.94 17.87 17.92 1,977,902 -0.00(-0.02%)
Aug 19, 2010 18.01 18.01 17.90 17.92 2,707,449 -0.07(-0.40%)
Aug 18, 2010 17.99 18.00 17.94 17.99 3,527,898 +0.05(+0.29%)
Aug 17, 2010 17.94 17.99 17.93 17.94 3,486,756 +0.08(+0.44%)
Aug 16, 2010 17.98 17.98 17.86 17.86 2,906,140 -0.08(-0.45%)
Aug 13, 2010 17.94 17.94 17.80 17.94 3,662,636 +0.12(+0.68%)
Aug 12, 2010 17.72 17.85 17.67 17.82 2,828,944 +0.05(+0.28%)
Aug 11, 2010 17.70 17.77 17.70 17.77 1,811,626 -0.01(-0.08%)
Aug 10, 2010 17.81 17.82 17.74 17.79 2,563,426 -0.05(-0.28%)
Aug 09, 2010 17.84 17.87 17.77 17.84 2,011,720 +0.04(+0.25%)
Aug 06, 2010 17.79 17.82 17.70 17.79 2,545,458 +0.04(+0.25%)
Aug 05, 2010 17.70 17.78 17.68 17.75 2,315,226 +0.04(+0.23%)
Aug 04, 2010 17.61 17.71 17.60 17.71 4,115,300 +0.10(+0.56%)
Aug 03, 2010 17.54 17.62 17.53 17.61 2,224 +0.01(+0.05%)
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.