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, 2017 26.07 26.10 26.04 26.08 2,479,372 +0.03(+0.10%)
Mar 30, 2017 26.04 26.08 26.03 26.05 3,126,765 +0.03(+0.13%)
Mar 29, 2017 26.00 26.06 26.00 26.02 2,738,688 +0.02(+0.08%)
Mar 28, 2017 25.99 26.00 25.95 26.00 2,986,648 +0.05(+0.21%)
Mar 27, 2017 25.91 25.96 25.88 25.95 3,261,397 +0.03(+0.10%)
Mar 24, 2017 25.95 25.99 25.91 25.92 3,308,811 +0.01(+0.03%)
Mar 23, 2017 25.81 25.93 25.81 25.91 3,231,547 +0.08(+0.31%)
Mar 22, 2017 25.82 25.85 25.76 25.83 2,412,751 +0.02(+0.08%)
Mar 21, 2017 25.90 25.92 25.79 25.81 2,995,470 -0.08(-0.32%)
Mar 20, 2017 25.95 25.95 25.87 25.89 2,239,226 -0.03(-0.10%)
Mar 17, 2017 25.90 25.93 25.88 25.92 2,378,729 +0.04(+0.16%)
Mar 16, 2017 25.85 25.90 25.83 25.88 3,216,479 +0.05(+0.18%)
Mar 15, 2017 25.61 25.84 25.59 25.83 3,727,165 +0.28(+1.08%)
Mar 14, 2017 25.57 25.59 25.52 25.56 1,967,232 +0.00(+0.00%)
Mar 13, 2017 25.54 25.58 25.52 25.56 2,361,015 +0.01(+0.05%)
Mar 10, 2017 25.47 25.56 25.44 25.54 5,342,096 +0.09(+0.34%)
Mar 09, 2017 25.56 25.56 25.41 25.45 5,924,628 -0.13(-0.50%)
Mar 08, 2017 25.71 25.71 25.57 25.58 7,050,550 -0.20(-0.76%)
Mar 07, 2017 25.85 25.85 25.76 25.78 3,315,965 -0.08(-0.31%)
Mar 06, 2017 25.87 25.87 25.81 25.86 3,897,750 +0.00(+0.00%)
Mar 03, 2017 25.83 25.91 25.81 25.86 4,014,709 +0.03(+0.10%)
Mar 02, 2017 25.88 25.93 25.83 25.83 4,399,775 -0.05(-0.18%)
Mar 01, 2017 25.87 25.90 25.82 25.88 5,707,240 -0.07(-0.28%)
Feb 28, 2017 26.02 26.02 25.93 25.95 2,839,078 -0.05(-0.21%)
Feb 27, 2017 26.05 26.05 25.99 26.01 2,884,594 +0.03(+0.10%)
Feb 24, 2017 25.97 25.99 25.95 25.98 2,196,740 +0.05(+0.21%)
Feb 23, 2017 25.88 25.97 25.87 25.93 3,882,101 +0.09(+0.36%)
Feb 22, 2017 25.82 25.88 25.82 25.83 4,022,194 +0.01(+0.05%)
Feb 21, 2017 25.82 25.87 25.80 25.82 5,220,151 +0.00(+0.00%)
Feb 17, 2017 25.82 25.82 25.82 0 +0.01(+0.03%)
Feb 16, 2017 25.89 25.91 25.79 25.81 5,401,222 -0.04(-0.16%)
Feb 15, 2017 25.76 25.89 25.76 25.85 7,589,255 +0.03(+0.13%)
Feb 14, 2017 25.85 25.87 25.75 25.82 4,870,487 +0.00(+0.00%)
Feb 13, 2017 25.81 25.83 25.80 25.82 2,569,909 +0.03(+0.10%)
Feb 10, 2017 25.75 25.83 25.73 25.79 3,480,765 +0.02(+0.08%)
Feb 09, 2017 25.81 25.84 25.72 25.77 2,839,153 -0.04(-0.16%)
Feb 08, 2017 25.81 25.68 25.81 4,534,754 +0.16(+0.63%)
Feb 07, 2017 25.64 25.68 25.64 25.65 4,257,379 +0.01(+0.05%)
Feb 06, 2017 25.65 25.67 25.58 25.64 6,806,935 +0.05(+0.18%)
Feb 03, 2017 25.55 25.65 25.54 25.59 5,465,547 +0.07(+0.26%)
Feb 02, 2017 25.40 25.54 25.39 25.52 3,103,373 +0.11(+0.42%)
Feb 01, 2017 25.44 25.46 25.36 25.42 4,100,930 -0.01(-0.02%)
Jan 31, 2017 25.36 25.42 25.34 25.42 4,617,791 +0.08(+0.32%)
Jan 30, 2017 25.34 25.37 25.30 25.34 3,172,076 +0.01(+0.03%)
Jan 27, 2017 25.39 25.41 25.33 25.34 5,430,751 -0.02(-0.08%)
Jan 26, 2017 25.26 25.39 25.25 25.36 9,573,050 +0.11(+0.42%)
Jan 25, 2017 25.32 25.32 25.21 25.25 4,832,793 -0.09(-0.34%)
Jan 24, 2017 25.30 25.39 25.30 25.34 3,262,794 +0.05(+0.18%)
Jan 23, 2017 25.21 25.34 25.20 25.29 3,565,492 +0.10(+0.40%)
Jan 20, 2017 25.12 25.30 25.05 25.19 7,340,599 +0.06(+0.24%)
Jan 19, 2017 25.34 25.37 25.08 25.13 13,713,453 -0.23(-0.89%)
Jan 18, 2017 25.36 25.41 25.33 25.36 3,187,372 +0.01(+0.05%)
Jan 17, 2017 25.46 25.49 25.34 25.34 8,226,564 -0.09(-0.34%)
Jan 13, 2017 25.43 25.43 25.43 0 +0.01(+0.03%)
Jan 12, 2017 25.52 25.54 25.42 25.42 3,755,437 -0.06(-0.24%)
Jan 11, 2017 25.36 25.49 25.34 25.48 4,528,498 +0.12(+0.47%)
Jan 10, 2017 25.28 25.38 25.26 25.36 4,290,648 +0.11(+0.42%)
Jan 09, 2017 25.32 25.37 25.21 25.26 8,375,139 -0.03(-0.13%)
Jan 06, 2017 25.30 25.35 25.21 25.29 3,567,818 -0.01(-0.05%)
Jan 05, 2017 25.36 25.42 25.12 25.30 7,919,206 -0.02(-0.08%)
Jan 04, 2017 25.03 25.32 25.03 25.32 5,811,759 +0.30(+1.20%)
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.