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, 2011 18.59 18.61 18.57 18.59 10,326,830 +0.02(+0.10%)
Mar 30, 2011 18.58 18.58 18.54 18.57 3,784,013 +0.04(+0.20%)
Mar 29, 2011 18.56 18.57 18.53 18.53 3,156,200 -0.00(-0.03%)
Mar 28, 2011 18.55 18.56 18.53 18.54 2,607,153 +0.00(+0.03%)
Mar 25, 2011 18.53 18.54 18.51 18.53 2,583,483 +0.03(+0.15%)
Mar 24, 2011 18.53 18.54 18.50 18.51 3,191,054 -0.01(-0.05%)
Mar 23, 2011 18.49 18.52 18.47 18.52 2,542,264 +0.02(+0.11%)
Mar 22, 2011 18.51 18.51 18.47 18.49 2,823,143 +0.02(+0.09%)
Mar 21, 2011 18.49 18.49 18.47 18.48 2,806,032 +0.03(+0.18%)
Mar 18, 2011 18.46 18.46 18.40 18.45 2,494,681 +0.07(+0.38%)
Mar 17, 2011 18.39 18.43 18.37 18.37 2,292,447 -0.00(-0.03%)
Mar 16, 2011 18.46 18.46 18.36 18.38 2,995,542 -0.06(-0.31%)
Mar 15, 2011 18.40 18.44 18.40 18.44 2,955,354 -0.03(-0.18%)
Mar 14, 2011 18.48 18.49 18.45 18.47 2,473,586 -0.03(-0.15%)
Mar 11, 2011 18.47 18.51 18.43 18.50 1,801,218 +0.03(+0.15%)
Mar 10, 2011 18.49 18.52 18.45 18.47 2,015,814 -0.04(-0.20%)
Mar 09, 2011 18.50 18.51 18.48 18.51 2,520,461 +0.02(+0.10%)
Mar 08, 2011 18.47 18.51 18.45 18.49 2,858,902 +0.05(+0.28%)
Mar 07, 2011 18.52 18.52 18.44 18.44 1,872,219 -0.07(-0.41%)
Mar 04, 2011 18.50 18.52 18.45 18.51 2,083,750 +0.03(+0.15%)
Mar 03, 2011 18.43 18.49 18.43 18.48 2,552,958 +0.06(+0.33%)
Mar 02, 2011 18.37 18.44 18.35 18.42 2,174,354 +0.06(+0.33%)
Mar 01, 2011 18.44 18.45 18.36 18.36 2,787,302 -0.05(-0.28%)
Feb 28, 2011 18.36 18.41 18.34 18.41 2,288,795 +0.07(+0.36%)
Feb 25, 2011 18.37 18.37 18.32 18.35 2,766,047 +0.04(+0.20%)
Feb 24, 2011 18.36 18.37 18.30 18.31 2,243,298 -0.01(-0.08%)
Feb 23, 2011 18.34 18.36 18.29 18.32 2,277,094 -0.01(-0.05%)
Feb 22, 2011 18.42 18.44 18.33 18.33 2,677,006 -0.12(-0.63%)
Feb 18, 2011 18.40 18.46 18.39 18.45 3,046,743 +0.06(+0.33%)
Feb 17, 2011 18.41 18.42 18.38 18.39 2,570,316 -0.02(-0.13%)
Feb 16, 2011 18.36 18.41 18.34 18.41 2,988,025 +0.07(+0.41%)
Feb 15, 2011 18.37 18.38 18.32 18.34 3,116,024 -0.01(-0.05%)
Feb 14, 2011 18.36 18.37 18.33 18.35 3,024,821 +0.00(+0.03%)
Feb 11, 2011 18.29 18.34 18.27 18.34 3,593,875 +0.06(+0.31%)
Feb 10, 2011 18.26 18.29 18.24 18.29 3,051,246 +0.02(+0.13%)
Feb 09, 2011 18.27 18.27 18.24 18.26 3,267,691 +0.00(+0.03%)
Feb 08, 2011 18.24 18.31 18.22 18.26 4,710,776 +0.03(+0.18%)
Feb 07, 2011 18.24 18.28 18.23 18.23 3,837,336 -0.00(-0.03%)
Feb 04, 2011 18.23 18.25 18.19 18.23 3,593,062 +0.03(+0.15%)
Feb 03, 2011 18.20 18.23 18.16 18.20 6,043,017 +0.05(+0.26%)
Feb 02, 2011 18.15 18.17 18.14 18.16 1,792,055 -0.01(-0.05%)
Feb 01, 2011 18.17 18.18 18.14 18.17 2,625,977 +0.05(+0.28%)
Jan 31, 2011 18.08 18.11 18.05 18.11 2,262,558 +0.04(+0.23%)
Jan 28, 2011 18.19 18.19 18.05 18.07 4,380,288 -0.08(-0.46%)
Jan 27, 2011 18.13 18.17 18.11 18.16 2,445,603 +0.04(+0.23%)
Jan 26, 2011 18.11 18.13 18.09 18.11 3,047,401 +0.01(+0.05%)
Jan 25, 2011 18.08 18.11 18.07 18.11 2,055,735 +0.03(+0.15%)
Jan 24, 2011 18.10 18.11 18.08 18.08 2,768,139 -0.00(-0.03%)
Jan 21, 2011 18.08 18.10 18.04 18.08 3,151,686 +0.04(+0.21%)
Jan 20, 2011 18.09 18.09 18.03 18.04 2,368,105 -0.01(-0.05%)
Jan 19, 2011 18.08 18.09 18.05 18.05 1,909,829 +0.00(+0.03%)
Jan 18, 2011 18.10 18.10 18.05 18.05 2,969,976 -0.02(-0.10%)
Jan 14, 2011 18.11 18.14 18.07 18.07 3,108,676 -0.04(-0.20%)
Jan 13, 2011 18.08 18.12 18.08 18.11 3,463,713 +0.03(+0.15%)
Jan 12, 2011 18.07 18.09 18.05 18.08 4,050,603 +0.03(+0.19%)
Jan 11, 2011 18.06 18.07 18.04 18.04 4,120,363 -0.01(-0.03%)
Jan 10, 2011 17.98 18.06 17.98 18.05 2,154,391 +0.03(+0.15%)
Jan 07, 2011 18.05 18.07 18.01 18.02 2,796,740 -0.02(-0.10%)
Jan 06, 2011 18.04 18.07 18.03 18.04 4,941,423 +0.02(+0.12%)
Jan 05, 2011 18.04 18.06 18.01 18.02 4,654,220 -0.02(-0.09%)
Jan 04, 2011 18.04 18.04 17.98 18.04 4,271,699 +0.02(+0.13%)
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.