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 (%)
May 29, 2009 13.44 13.55 13.37 13.55 1,864,591 +0.14(+1.06%)
May 28, 2009 13.21 13.41 13.19 13.41 1,868,438 +0.22(+1.70%)
May 27, 2009 13.25 13.34 12.99 13.19 2,407,039 -0.06(-0.46%)
May 26, 2009 13.00 13.28 13.00 13.25 1,733,036 +0.26(+1.99%)
May 22, 2009 13.16 13.19 12.98 12.99 1,540,812 -0.19(-1.41%)
May 21, 2009 13.10 13.23 12.97 13.17 1,846,871 +0.00(+0.03%)
May 20, 2009 13.35 13.36 13.10 13.17 2,196,449 +0.14(+1.09%)
May 19, 2009 12.80 13.08 12.78 13.03 3,314,830 +0.22(+1.71%)
May 18, 2009 12.48 12.82 12.46 12.81 2,258,594 +0.42(+3.41%)
May 15, 2009 12.39 12.48 12.36 12.39 1,830,639 +0.02(+0.14%)
May 14, 2009 12.48 12.48 11.98 12.37 1,703,884 +0.22(+1.81%)
May 13, 2009 12.45 12.61 11.98 12.15 3,173,463 -0.50(-3.98%)
May 12, 2009 12.88 12.90 12.49 12.65 1,511,108 -0.13(-1.04%)
May 11, 2009 12.55 12.79 12.48 12.79 2,260,469 +0.05(+0.37%)
May 08, 2009 12.27 12.82 12.27 12.74 3,136,343 +0.59(+4.89%)
May 07, 2009 12.48 12.67 12.12 12.14 3,183,459 -0.12(-1.02%)
May 06, 2009 12.17 12.29 11.95 12.27 3,042,215 +0.43(+3.60%)
May 05, 2009 11.79 11.85 11.60 11.84 1,614,634 +0.00(+0.04%)
May 04, 2009 11.45 11.84 11.41 11.84 2,420,893 +0.48(+4.21%)
May 01, 2009 11.45 11.52 11.34 11.36 1,468,973 -0.13(-1.16%)
Apr 30, 2009 11.62 11.67 11.44 11.49 2,173,979 +0.15(+1.33%)
Apr 29, 2009 11.23 11.45 11.17 11.34 2,040,803 +0.28(+2.53%)
Apr 28, 2009 11.02 11.13 10.87 11.06 1,441,481 -0.07(-0.66%)
Apr 27, 2009 11.15 11.18 10.76 11.14 1,663,653 -0.01(-0.12%)
Apr 24, 2009 11.11 11.25 11.00 11.15 1,724,195 +0.21(+1.89%)
Apr 23, 2009 10.65 10.97 10.65 10.94 1,389,719 +0.30(+2.79%)
Apr 22, 2009 10.55 10.87 10.45 10.65 2,437,369 +0.03(+0.32%)
Apr 21, 2009 10.30 10.66 9.811 10.61 2,982,509 +0.09(+0.86%)
Apr 20, 2009 11.17 11.22 10.44 10.52 4,215,485 -0.89(-7.77%)
Apr 17, 2009 11.40 11.42 11.22 11.41 1,868,454 +0.08(+0.68%)
Apr 16, 2009 11.29 11.33 11.09 11.33 2,043,431 +0.25(+2.29%)
Apr 15, 2009 10.94 11.08 10.87 11.08 1,583,672 +0.04(+0.39%)
Apr 14, 2009 11.02 11.13 10.97 11.03 2,479,721 +0.01(+0.12%)
Apr 13, 2009 10.74 11.02 10.55 11.02 2,029,061 +0.24(+2.20%)
Apr 09, 2009 10.70 10.78 10.51 10.78 2,994,907 +0.60(+5.92%)
Apr 08, 2009 10.31 10.33 10.10 10.18 1,357,986 +0.00(+0.04%)
Apr 07, 2009 10.00 10.19 9.906 10.18 1,943,649 -0.05(-0.46%)
Apr 06, 2009 10.13 10.22 9.949 10.22 1,126,485 +0.02(+0.21%)
Apr 03, 2009 10.28 10.31 10.03 10.20 1,709,015 +0.00(+0.00%)
Apr 02, 2009 10.25 10.48 10.12 10.20 3,671,971 +0.34(+3.40%)
Apr 01, 2009 9.535 9.893 9.535 9.867 2,607,705 +0.06(+0.57%)
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%)
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.