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 (%)
Nov 29, 2013 20.86 20.91 20.85 20.89 816,949 +0.03(+0.16%)
Nov 27, 2013 20.83 20.90 20.83 20.86 1,708,852 -0.01(-0.03%)
Nov 26, 2013 20.85 20.89 20.81 20.86 1,534,932 +0.03(+0.16%)
Nov 25, 2013 20.87 20.88 20.82 20.83 1,727,959 -0.06(-0.29%)
Nov 22, 2013 20.72 20.90 20.72 20.89 3,735,670 +0.14(+0.69%)
Nov 21, 2013 20.68 20.78 20.67 20.75 2,774,398 +0.06(+0.29%)
Nov 20, 2013 20.72 20.81 20.69 20.69 2,718,388 -0.05(-0.24%)
Nov 19, 2013 20.72 20.79 20.72 20.74 2,366,957 -0.02(-0.11%)
Nov 18, 2013 20.80 20.82 20.75 20.76 1,690,893 -0.02(-0.11%)
Nov 15, 2013 20.70 20.79 20.69 20.78 2,902,696 +0.03(+0.13%)
Nov 14, 2013 20.72 20.77 20.69 20.75 2,159,380 +0.07(+0.34%)
Nov 12, 2013 20.71 20.74 20.68 20.68 1,794,330 -0.06(-0.29%)
Nov 11, 2013 20.69 20.76 20.69 20.74 2,401,278 +0.03(+0.13%)
Nov 08, 2013 20.75 20.77 20.70 20.72 3,071,225 -0.09(-0.42%)
Nov 07, 2013 20.76 20.83 20.76 20.80 1,957,169 +0.03(+0.16%)
Nov 06, 2013 20.78 20.82 20.75 20.77 5,232,756 -0.01(-0.03%)
Nov 05, 2013 20.84 20.85 20.76 20.78 2,548,624 -0.05(-0.24%)
Nov 04, 2013 20.84 20.87 20.82 20.82 2,733,044 -0.01(-0.05%)
Nov 01, 2013 20.80 20.90 20.78 20.84 2,242,779 +0.01(+0.06%)
Oct 31, 2013 20.78 20.87 20.78 20.82 2,258,732 +0.03(+0.13%)
Oct 30, 2013 20.80 20.87 20.80 20.80 2,513,741 -0.02(-0.10%)
Oct 29, 2013 20.81 20.84 20.79 20.82 1,766,753 +0.03(+0.16%)
Oct 28, 2013 20.73 20.88 20.73 20.79 2,686,732 -0.01(-0.05%)
Oct 25, 2013 20.82 20.85 20.78 20.80 2,211,837 -0.02(-0.08%)
Oct 24, 2013 20.92 20.93 20.80 20.81 1,753,400 -0.08(-0.37%)
Oct 23, 2013 21.06 21.06 20.77 20.89 4,507,877 +0.08(+0.37%)
Oct 22, 2013 20.73 20.87 20.73 20.81 2,946,012 +0.11(+0.53%)
Oct 21, 2013 20.84 20.84 20.70 20.70 2,380,863 -0.05(-0.26%)
Oct 18, 2013 20.64 20.77 20.62 20.76 2,938,638 +0.11(+0.55%)
Oct 17, 2013 20.51 20.65 20.50 20.64 2,819,792 +0.15(+0.74%)
Oct 16, 2013 20.43 20.53 20.43 20.49 2,456,263 +0.05(+0.24%)
Oct 15, 2013 20.49 20.55 20.44 20.44 2,956,623 -0.07(-0.35%)
Oct 14, 2013 20.46 20.56 20.46 20.51 1,221,597 -0.03(-0.13%)
Oct 11, 2013 20.51 20.55 20.46 20.54 2,618,065 +0.03(+0.16%)
Oct 10, 2013 20.46 20.54 20.45 20.51 2,004,649 +0.07(+0.32%)
Oct 09, 2013 20.44 20.48 20.41 20.44 2,700,671 -0.02(-0.08%)
Oct 08, 2013 20.50 20.53 20.45 20.46 3,711,872 -0.04(-0.19%)
Oct 07, 2013 20.55 20.57 20.49 20.50 3,660,867 -0.07(-0.32%)
Oct 04, 2013 20.55 20.59 20.51 20.56 2,230,007 +0.03(+0.16%)
Oct 03, 2013 20.57 20.58 20.50 20.53 2,587,385 -0.03(-0.16%)
Oct 02, 2013 20.55 20.61 20.53 20.56 1,634,774 +0.01(+0.03%)
Oct 01, 2013 20.61 20.65 20.55 20.56 2,776,147 +0.01(+0.03%)
Sep 27, 2013 20.64 20.70 20.50 20.55 8,493,640 -0.10(-0.47%)
Sep 26, 2013 20.61 20.67 20.59 20.65 1,859,865 +0.04(+0.21%)
Sep 25, 2013 20.57 20.63 20.57 20.61 2,123,045 +0.03(+0.16%)
Sep 24, 2013 20.57 20.62 20.51 20.57 2,240,497 +0.02(+0.08%)
Sep 23, 2013 20.53 20.58 20.53 20.56 1,837,688 -0.02(-0.11%)
Sep 20, 2013 20.56 20.63 20.54 20.58 2,764,047 -0.03(-0.16%)
Sep 19, 2013 20.76 20.79 20.61 20.61 2,198,431 -0.09(-0.46%)
Sep 18, 2013 20.46 20.71 20.45 20.71 3,918,771 +0.22(+1.08%)
Sep 17, 2013 20.42 20.49 20.42 20.49 3,680,477 +0.03(+0.13%)
Sep 16, 2013 20.55 20.60 20.44 20.46 6,261,353 +0.01(+0.03%)
Sep 13, 2013 20.48 20.48 20.39 20.45 1,817,513 +0.04(+0.21%)
Sep 12, 2013 20.48 20.63 20.41 20.41 2,683,893 -0.10(-0.48%)
Sep 11, 2013 20.40 20.53 20.39 20.51 3,605,393 +0.07(+0.35%)
Sep 10, 2013 20.47 20.50 20.43 20.44 5,877,300 -0.01(-0.05%)
Sep 09, 2013 20.43 20.46 20.39 20.45 3,107,181 +0.03(+0.16%)
Sep 06, 2013 20.46 20.47 20.39 20.42 2,585,443 +0.02(+0.11%)
Sep 05, 2013 20.43 20.50 20.38 20.39 4,172,833 -0.10(-0.50%)
Sep 04, 2013 20.39 20.51 20.37 20.50 3,625,555 +0.05(+0.27%)
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.