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 (%)
Jul 31, 2008 16.50 16.57 16.21 16.38 183,996 +0.07(+0.45%)
Jul 30, 2008 16.37 16.38 16.10 16.31 186,119 +0.15(+0.91%)
Jul 29, 2008 16.16 16.16 15.85 16.16 241,496 +0.26(+1.65%)
Jul 28, 2008 16.33 16.33 15.89 15.90 131,775 -0.40(-2.43%)
Jul 25, 2008 16.78 16.78 15.95 16.29 257,452 -0.01(-0.06%)
Jul 24, 2008 16.66 16.79 16.30 16.30 328,053 -0.20(-1.22%)
Jul 23, 2008 16.79 16.79 16.26 16.50 205,692 +0.22(+1.35%)
Jul 22, 2008 16.35 16.36 15.93 16.29 358,966 +0.05(+0.29%)
Jul 21, 2008 15.99 16.40 15.92 16.24 412,958 +0.44(+2.78%)
Jul 18, 2008 15.92 15.95 14.83 15.80 245,610 +0.22(+1.38%)
Jul 17, 2008 15.24 15.93 14.90 15.58 357,020 +0.77(+5.23%)
Jul 16, 2008 13.78 14.96 13.78 14.81 451,409 +1.08(+7.84%)
Jul 15, 2008 14.34 14.65 12.91 13.73 700,323 -0.74(-5.12%)
Jul 14, 2008 15.50 15.84 14.42 14.47 704,142 -1.11(-7.13%)
Jul 11, 2008 15.93 16.10 15.24 15.58 420,210 -0.52(-3.21%)
Jul 10, 2008 16.46 16.47 15.95 16.10 240,367 -0.29(-1.79%)
Jul 09, 2008 16.35 16.74 16.24 16.39 353,542 +0.11(+0.69%)
Jul 08, 2008 16.44 16.44 16.07 16.28 218,280 -0.12(-0.71%)
Jul 07, 2008 16.69 16.69 16.30 16.40 203,690 -0.17(-1.04%)
Jul 04, 2008 16.69 16.69 16.26 16.57 65,889 +0.00(+0.00%)
Jul 03, 2008 16.69 16.69 16.26 16.57 65,889 +0.02(+0.10%)
Jul 02, 2008 16.80 16.88 16.55 16.55 286,303 -0.19(-1.11%)
Jul 01, 2008 16.99 17.12 16.46 16.74 387,996 -0.53(-3.07%)
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%)
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.