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 (%)
Dec 31, 2009 15.84 15.80 15.80 15.80 1,233,474 -0.03(-0.16%)
Dec 30, 2009 15.78 15.83 15.76 15.82 1,406,284 +0.02(+0.13%)
Dec 29, 2009 15.80 15.86 15.78 15.80 1,672,684 -0.08(-0.51%)
Dec 28, 2009 15.89 15.92 15.88 15.89 2,053,322 +0.02(+0.14%)
Dec 24, 2009 15.85 15.88 15.83 15.86 953,269 +0.04(+0.25%)
Dec 23, 2009 15.80 15.84 15.76 15.82 2,028,283 +0.06(+0.38%)
Dec 22, 2009 15.83 15.83 15.72 15.76 1,767,014 -0.02(-0.11%)
Dec 21, 2009 15.71 15.79 15.71 15.78 2,033,082 +0.08(+0.49%)
Dec 18, 2009 15.65 15.70 15.63 15.70 1,691,300 +0.08(+0.50%)
Dec 17, 2009 15.58 15.64 15.54 15.63 1,441,425 +0.02(+0.11%)
Dec 16, 2009 15.58 15.64 15.58 15.61 1,842,049 +0.03(+0.22%)
Dec 15, 2009 15.53 15.59 15.52 15.58 2,575,669 +0.04(+0.28%)
Dec 14, 2009 15.54 15.55 15.52 15.53 1,260,258 -0.02(-0.14%)
Dec 11, 2009 15.52 15.57 15.49 15.55 1,985,620 +0.04(+0.28%)
Dec 10, 2009 15.48 15.51 15.45 15.51 2,583,716 +0.06(+0.42%)
Dec 09, 2009 15.44 15.45 15.41 15.45 1,750,115 +0.03(+0.22%)
Dec 08, 2009 15.38 15.45 15.33 15.41 1,995,376 +0.02(+0.14%)
Dec 07, 2009 15.34 15.43 15.25 15.39 1,758,359 +0.09(+0.62%)
Dec 04, 2009 15.29 15.33 15.24 15.30 1,711,435 +0.08(+0.51%)
Dec 03, 2009 15.16 15.25 15.13 15.22 1,405,517 +0.10(+0.68%)
Dec 02, 2009 15.04 15.12 15.04 15.11 1,269,612 +0.06(+0.43%)
Dec 01, 2009 15.09 15.11 15.02 15.05 1,811,888 -0.06(-0.40%)
Nov 30, 2009 15.07 15.12 15.05 15.11 1,586,288 +0.06(+0.43%)
Nov 27, 2009 15.09 15.11 15.02 15.05 641,732 -0.18(-1.19%)
Nov 25, 2009 15.20 15.24 15.16 15.23 976,600 +0.06(+0.43%)
Nov 24, 2009 15.13 15.18 15.11 15.16 1,587,956 +0.02(+0.11%)
Nov 23, 2009 15.20 15.24 15.13 15.14 1,153,398 +0.02(+0.11%)
Nov 20, 2009 15.06 15.13 15.06 15.13 797,073 -0.00(-0.03%)
Nov 19, 2009 15.13 15.14 15.05 15.13 1,419,720 -0.01(-0.09%)
Nov 18, 2009 15.16 15.17 15.11 15.14 1,496,964 +0.01(+0.09%)
Nov 17, 2009 15.06 15.16 15.06 15.13 1,699,809 +0.03(+0.20%)
Nov 16, 2009 15.24 15.24 15.08 15.10 1,439,356 +0.04(+0.26%)
Nov 13, 2009 15.03 15.11 15.02 15.06 1,196,131 +0.05(+0.34%)
Nov 12, 2009 15.02 15.09 14.97 15.01 1,520,368 -0.02(-0.11%)
Nov 11, 2009 15.03 15.04 14.97 15.03 1,965,348 +0.09(+0.63%)
Nov 10, 2009 14.98 15.00 14.91 14.93 1,681,577 -0.05(-0.32%)
Nov 09, 2009 14.86 14.98 14.82 14.98 3,493,258 +0.22(+1.49%)
Nov 06, 2009 14.59 14.81 14.59 14.76 2,708,708 +0.12(+0.85%)
Nov 05, 2009 14.58 14.66 14.57 14.64 2,581,983 +0.15(+1.01%)
Nov 04, 2009 14.59 14.68 14.48 14.49 3,982,065 +0.00(+0.03%)
Nov 03, 2009 14.55 14.58 14.21 14.49 5,456,939 -0.20(-1.35%)
Nov 02, 2009 14.91 14.97 14.55 14.68 4,127,771 -0.30(-2.01%)
Oct 30, 2009 15.02 15.06 14.91 14.99 1,278,760 -0.03(-0.17%)
Oct 29, 2009 15.04 15.18 14.94 15.01 1,491,282 +0.10(+0.69%)
Oct 28, 2009 15.24 15.26 14.83 14.91 3,490,650 -0.36(-2.34%)
Oct 27, 2009 15.32 15.39 15.24 15.27 1,775,121 -0.06(-0.42%)
Oct 26, 2009 15.33 15.44 15.30 15.33 2,544,976 -0.03(-0.17%)
Oct 23, 2009 15.39 15.40 15.36 15.36 1,436,036 -0.04(-0.25%)
Oct 22, 2009 15.42 15.45 15.37 15.39 1,776,083 +0.00(+0.01%)
Oct 21, 2009 15.43 15.45 15.38 15.39 2,680,187 -0.04(-0.26%)
Oct 20, 2009 15.42 15.44 15.40 15.43 1,784,591 -0.01(-0.08%)
Oct 19, 2009 15.45 15.46 15.41 15.45 1,698,476 +0.04(+0.28%)
Oct 16, 2009 15.39 15.44 15.37 15.40 2,429,341 -0.03(-0.22%)
Oct 15, 2009 15.45 15.54 15.39 15.44 2,391,995 -0.06(-0.36%)
Oct 14, 2009 15.53 15.53 15.46 15.49 2,885,097 +0.05(+0.31%)
Oct 13, 2009 15.40 15.46 15.37 15.45 1,694,871 +0.00(+0.00%)
Oct 12, 2009 15.41 15.46 15.39 15.45 2,345,992 +0.04(+0.25%)
Oct 09, 2009 15.45 15.47 15.39 15.41 997,725 -0.03(-0.19%)
Oct 08, 2009 15.52 15.52 15.42 15.44 3,407,357 +0.01(+0.08%)
Oct 07, 2009 15.42 15.49 15.33 15.42 1,552,821 +0.01(+0.08%)
Oct 06, 2009 15.50 15.51 15.38 15.41 2,312,045 +0.02(+0.15%)
Oct 05, 2009 15.36 15.40 15.27 15.39 2,509,886 +0.12(+0.78%)
Oct 02, 2009 15.21 15.34 15.08 15.27 1,878,208 -0.10(-0.64%)
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.