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 (%)
Mar 31, 2009 9.617 9.875 9.540 9.811 2,387,668 +0.42(+4.49%)
Mar 30, 2009 9.613 9.621 9.277 9.389 1,747,192 -0.46(-4.72%)
Mar 26, 2009 10.02 10.02 9.600 9.854 3,373,177 +0.04(+0.44%)
Mar 25, 2009 10.40 10.68 9.729 9.811 4,454,602 -0.48(-4.64%)
Mar 24, 2009 10.07 10.29 9.906 10.29 2,230,547 +0.13(+1.27%)
Mar 23, 2009 10.05 10.16 9.983 10.16 3,227,392 +0.71(+7.47%)
Mar 20, 2009 9.863 9.875 9.342 9.454 2,075,761 -0.32(-3.26%)
Mar 19, 2009 9.759 9.901 9.656 9.772 3,204,340 +0.18(+1.89%)
Mar 18, 2009 9.286 9.725 9.217 9.591 5,198,009 +0.22(+2.39%)
Mar 17, 2009 9.217 9.367 9.092 9.367 2,588,610 +0.16(+1.73%)
Mar 16, 2009 9.075 9.471 9.062 9.208 4,001,099 +0.30(+3.33%)
Mar 13, 2009 8.649 8.937 8.558 8.911 0 +0.43(+5.08%)
Mar 12, 2009 7.986 8.606 7.904 8.481 4,582,793 +0.58(+7.36%)
Mar 11, 2009 7.895 8.098 7.796 7.900 6,536,078 +0.27(+3.50%)
Mar 10, 2009 6.884 7.663 6.785 7.633 5,171,328 +1.08(+16.42%)
Mar 09, 2009 6.410 6.664 6.199 6.556 3,180,848 +0.08(+1.20%)
Mar 06, 2009 6.840 6.840 6.070 6.479 0 -0.34(-4.99%)
Mar 05, 2009 7.314 7.357 6.780 6.819 3,504,706 -0.66(-8.86%)
Mar 04, 2009 7.392 7.641 7.212 7.482 4,665,250 +0.28(+3.82%)
Mar 02, 2009 7.792 8.149 7.133 7.206 5,255,948 -1.02(-12.40%)
Feb 27, 2009 8.222 8.778 7.753 8.227 0 -0.59(-6.69%)
Feb 26, 2009 8.933 9.238 8.679 8.816 4,364,972 +0.31(+3.70%)
Feb 25, 2009 8.257 8.657 7.749 8.502 4,129,125 +0.22(+2.65%)
Feb 24, 2009 7.568 8.373 7.034 8.283 5,342,686 +0.71(+9.32%)
Feb 23, 2009 8.110 8.115 7.327 7.577 3,864,869 -0.30(-3.83%)
Feb 20, 2009 7.181 7.887 6.565 7.878 9,911,012 +0.30(+3.92%)
Feb 19, 2009 8.666 8.730 7.538 7.581 5,004,344 -0.94(-11.06%)
Feb 18, 2009 9.376 9.462 8.352 8.524 7,682,864 -0.77(-8.29%)
Feb 17, 2009 9.824 9.953 9.204 9.294 4,512,257 -0.82(-8.13%)
Feb 13, 2009 10.33 10.35 10.01 10.12 1,448,991 -0.16(-1.59%)
Feb 12, 2009 10.17 10.37 10.07 10.28 2,124,571 -0.19(-1.81%)
Feb 11, 2009 10.49 10.59 10.40 10.47 3,042,945 -0.04(-0.41%)
Feb 10, 2009 10.77 10.81 10.19 10.51 2,113,869 -0.26(-2.40%)
Feb 09, 2009 10.59 10.81 10.47 10.77 3,440,375 +0.35(+3.39%)
Feb 06, 2009 10.24 10.67 10.24 10.42 4,720,143 +0.22(+2.20%)
Feb 05, 2009 9.858 10.24 9.518 10.19 3,816,317 +0.29(+2.96%)
Feb 04, 2009 10.40 10.52 9.802 9.901 3,367,841 -0.47(-4.51%)
Feb 03, 2009 10.78 10.87 10.31 10.37 2,004,742 -0.35(-3.23%)
Feb 02, 2009 10.84 11.05 10.61 10.71 1,759,694 -0.39(-3.53%)
Jan 30, 2009 11.29 11.53 10.99 11.11 0 -0.15(-1.30%)
Jan 29, 2009 11.53 11.54 11.11 11.25 2,255,159 -0.39(-3.33%)
Jan 28, 2009 11.72 11.81 11.37 11.64 6,608,733 +0.84(+7.82%)
Jan 27, 2009 10.96 10.96 10.61 10.80 4,107,487 +0.10(+0.93%)
Jan 26, 2009 10.25 10.83 10.13 10.70 4,680,168 +0.50(+4.85%)
Jan 23, 2009 9.931 10.23 9.708 10.20 5,123,701 +0.08(+0.76%)
Jan 22, 2009 10.68 10.69 10.03 10.13 4,800,366 -0.74(-6.81%)
Jan 21, 2009 10.96 10.98 10.15 10.87 5,993,974 +0.23(+2.19%)
Jan 20, 2009 11.67 11.71 10.58 10.63 5,508,703 -1.29(-10.83%)
Jan 16, 2009 12.59 12.60 11.73 11.92 6,245,515 -0.12(-1.04%)
Jan 15, 2009 12.38 12.44 11.41 12.05 7,160,124 -0.52(-4.14%)
Jan 14, 2009 12.92 12.96 12.30 12.57 5,459,898 -0.50(-3.85%)
Jan 13, 2009 13.22 13.22 12.87 13.07 3,103,183 -0.19(-1.40%)
Jan 12, 2009 13.56 13.58 13.06 13.26 2,535,206 -0.19(-1.41%)
Jan 09, 2009 13.43 13.49 13.28 13.45 4,525,092 +0.08(+0.58%)
Jan 08, 2009 13.40 13.41 13.18 13.37 6,142,783 -0.09(-0.64%)
Jan 07, 2009 13.84 13.84 13.24 13.46 4,141,746 -0.44(-3.16%)
Jan 06, 2009 13.56 14.02 13.56 13.90 13,470,237 +0.36(+2.67%)
Jan 05, 2009 13.13 13.64 13.08 13.53 7,251,043 +0.48(+3.66%)
Jan 02, 2009 12.53 13.07 12.49 13.06 0 +0.48(+3.83%)
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.