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 (%)
Jun 30, 2008 17.28 17.34 17.04 17.27 190,591 -0.01(-0.06%)
Jun 27, 2008 17.63 17.63 17.15 17.28 312,169 -0.21(-1.22%)
Jun 26, 2008 17.86 17.86 17.32 17.49 269,078 -0.25(-1.41%)
Jun 25, 2008 17.60 18.08 17.40 17.74 282,103 +0.29(+1.64%)
Jun 24, 2008 17.56 17.67 17.31 17.45 323,191 -0.12(-0.67%)
Jun 23, 2008 17.93 18.23 17.56 17.57 224,060 -0.48(-2.67%)
Jun 20, 2008 18.16 18.21 17.92 18.05 551,635 -0.13(-0.71%)
Jun 19, 2008 18.47 18.47 18.13 18.18 247,619 -0.18(-0.96%)
Jun 18, 2008 18.59 18.59 18.24 18.36 187,899 -0.12(-0.63%)
Jun 17, 2008 18.48 18.51 18.36 18.48 157,891 -0.02(-0.12%)
Jun 16, 2008 18.68 18.68 18.28 18.50 160,721 +0.12(+0.66%)
Jun 13, 2008 18.30 18.39 18.19 18.38 90,554 +0.08(+0.45%)
Jun 12, 2008 18.24 18.36 18.13 18.30 143,526 +0.03(+0.14%)
Jun 11, 2008 18.52 18.52 17.89 18.27 235,558 -0.23(-1.26%)
Jun 10, 2008 18.42 18.62 18.25 18.50 253,210 -0.09(-0.51%)
Jun 09, 2008 18.79 18.79 18.49 18.60 164,730 -0.11(-0.58%)
Jun 06, 2008 18.79 18.83 18.64 18.70 159,055 -0.06(-0.34%)
Jun 05, 2008 18.70 18.77 18.51 18.77 147,039 +0.25(+1.35%)
Jun 04, 2008 18.79 18.91 18.52 18.52 126,165 -0.32(-1.69%)
Jun 03, 2008 19.04 19.17 18.73 18.84 127,405 -0.20(-1.04%)
Jun 02, 2008 19.11 19.16 18.83 19.04 166,328 -0.14(-0.74%)
May 30, 2008 19.18 19.39 19.07 19.18 150,093 +0.10(+0.54%)
May 29, 2008 19.14 19.20 19.00 19.08 233,712 -0.01(-0.05%)
May 28, 2008 19.03 19.08 18.96 19.08 146,586 +0.11(+0.57%)
May 27, 2008 19.07 19.07 18.89 18.98 158,045 -0.04(-0.20%)
May 26, 2008 19.13 19.16 18.90 19.01 0 +0.00(+0.00%)
May 23, 2008 19.13 19.16 18.90 19.01 191,973 -0.06(-0.34%)
May 22, 2008 19.38 19.38 18.99 19.08 357,589 -0.11(-0.58%)
May 21, 2008 19.41 19.44 19.16 19.19 153,842 -0.22(-1.11%)
May 20, 2008 19.28 19.54 19.28 19.41 285,185 +0.00(+0.00%)
May 19, 2008 19.65 19.65 19.37 19.41 315,925 -0.21(-1.05%)
May 16, 2008 19.53 19.61 19.37 19.61 421,125 +0.15(+0.77%)
May 15, 2008 19.42 19.47 19.30 19.46 191,590 +0.10(+0.53%)
May 14, 2008 19.37 19.42 19.21 19.36 335,486 +0.06(+0.33%)
May 13, 2008 19.33 19.35 19.20 19.29 188,059 +0.01(+0.04%)
May 12, 2008 19.20 19.30 18.96 19.29 158,595 -0.03(-0.13%)
May 09, 2008 19.38 19.38 19.18 19.31 288,960 -0.09(-0.44%)
May 08, 2008 19.16 19.40 19.14 19.40 184,066 +0.10(+0.54%)
May 07, 2008 19.26 19.32 19.13 19.29 184,930 +0.07(+0.38%)
May 06, 2008 19.28 19.30 19.10 19.22 380,333 -0.06(-0.29%)
May 05, 2008 19.33 19.33 19.15 19.28 234,120 +0.01(+0.04%)
May 02, 2008 19.85 19.85 19.16 19.27 194,882 +0.02(+0.09%)
May 01, 2008 19.27 19.30 19.14 19.25 191,634 -0.10(-0.51%)
Apr 30, 2008 19.37 19.44 19.31 19.35 173,504 +0.08(+0.42%)
Apr 29, 2008 19.37 19.37 19.26 19.27 299,769 -0.06(-0.31%)
Apr 28, 2008 19.25 19.40 19.24 19.33 165,269 +0.08(+0.40%)
Apr 25, 2008 19.17 19.25 19.06 19.25 183,413 +0.13(+0.68%)
Apr 24, 2008 19.05 19.14 18.94 19.12 199,286 +0.12(+0.63%)
Apr 23, 2008 19.11 19.11 18.98 19.00 141,396 -0.08(-0.41%)
Apr 22, 2008 19.05 19.14 19.01 19.08 176,361 +0.00(+0.02%)
Apr 21, 2008 19.14 19.22 19.03 19.08 147,062 -0.05(-0.25%)
Apr 18, 2008 18.98 19.13 18.94 19.12 184,484 +0.22(+1.16%)
Apr 17, 2008 18.81 18.90 18.73 18.90 129,981 -0.00(-0.02%)
Apr 16, 2008 18.65 18.91 18.61 18.91 105,131 +0.34(+1.83%)
Apr 15, 2008 18.83 18.83 18.52 18.57 192,754 +0.01(+0.07%)
Apr 14, 2008 18.71 18.73 18.53 18.55 85,627 -0.17(-0.90%)
Apr 11, 2008 18.64 18.80 18.60 18.72 112,197 -0.03(-0.18%)
Apr 10, 2008 18.77 18.77 18.66 18.76 103,358 -0.03(-0.14%)
Apr 09, 2008 18.84 18.85 18.72 18.78 92,220 +0.04(+0.21%)
Apr 08, 2008 18.77 18.77 18.66 18.74 114,866 +0.02(+0.11%)
Apr 07, 2008 18.75 18.88 18.69 18.72 143,273 -0.06(-0.30%)
Apr 04, 2008 18.65 18.79 18.65 18.78 98,027 +0.09(+0.46%)
Apr 03, 2008 18.63 18.69 18.50 18.69 178,995 +0.05(+0.28%)
Apr 02, 2008 18.37 18.64 18.37 18.64 93,186 +0.09(+0.46%)
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.