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 (%)
Jan 30, 2009 11.29 11.53 10.99 11.11 0 -0.15(-1.30%)
Jan 29, 2009 11.53 11.54 11.11 11.25 2,255,159 -0.39(-3.33%)
Jan 28, 2009 11.72 11.81 11.37 11.64 6,608,733 +0.84(+7.82%)
Jan 27, 2009 10.96 10.96 10.61 10.80 4,107,487 +0.10(+0.93%)
Jan 26, 2009 10.25 10.83 10.13 10.70 4,680,168 +0.50(+4.85%)
Jan 23, 2009 9.931 10.23 9.708 10.20 5,123,701 +0.08(+0.76%)
Jan 22, 2009 10.68 10.69 10.03 10.13 4,800,366 -0.74(-6.81%)
Jan 21, 2009 10.96 10.98 10.15 10.87 5,993,974 +0.23(+2.19%)
Jan 20, 2009 11.67 11.71 10.58 10.63 5,508,703 -1.29(-10.83%)
Jan 16, 2009 12.59 12.60 11.73 11.92 6,245,515 -0.12(-1.04%)
Jan 15, 2009 12.38 12.44 11.41 12.05 7,160,124 -0.52(-4.14%)
Jan 14, 2009 12.92 12.96 12.30 12.57 5,459,898 -0.50(-3.85%)
Jan 13, 2009 13.22 13.22 12.87 13.07 3,103,183 -0.19(-1.40%)
Jan 12, 2009 13.56 13.58 13.06 13.26 2,535,206 -0.19(-1.41%)
Jan 09, 2009 13.43 13.49 13.28 13.45 4,525,092 +0.08(+0.58%)
Jan 08, 2009 13.40 13.41 13.18 13.37 6,142,783 -0.09(-0.64%)
Jan 07, 2009 13.84 13.84 13.24 13.46 4,141,746 -0.44(-3.16%)
Jan 06, 2009 13.56 14.02 13.56 13.90 13,470,237 +0.36(+2.67%)
Jan 05, 2009 13.13 13.64 13.08 13.53 7,251,043 +0.48(+3.66%)
Jan 02, 2009 12.53 13.07 12.49 13.06 0 +0.48(+3.83%)
Jan 01, 2009 12.33 12.57 12.30 12.57 0 +0.00(+0.00%)
Dec 31, 2008 12.33 12.57 12.30 12.57 3,527,963 +0.25(+2.03%)
Dec 30, 2008 12.14 12.32 12.05 12.32 2,743,868 +0.29(+2.43%)
Dec 29, 2008 12.14 12.14 11.88 12.03 1,872,303 -0.07(-0.60%)
Dec 26, 2008 12.04 12.13 12.00 12.11 1,540,222 +0.13(+1.11%)
Dec 24, 2008 11.89 12.07 11.88 11.97 815,619 -0.07(-0.57%)
Dec 23, 2008 12.04 12.05 11.89 12.04 2,518,574 -0.03(-0.29%)
Dec 22, 2008 12.08 12.10 11.80 12.08 1,434,738 +0.05(+0.39%)
Dec 19, 2008 11.92 12.16 11.92 12.03 2,401,886 +0.05(+0.39%)
Dec 18, 2008 11.94 12.25 11.62 11.98 4,204,037 +0.06(+0.51%)
Dec 17, 2008 11.60 11.94 11.52 11.92 3,098,416 +0.31(+2.67%)
Dec 16, 2008 11.38 11.62 11.20 11.61 2,593,089 +0.28(+2.51%)
Dec 15, 2008 11.18 11.49 11.18 11.33 1,103,279 +0.04(+0.34%)
Dec 12, 2008 11.13 11.41 11.09 11.29 1,648,777 -0.13(-1.13%)
Dec 11, 2008 11.59 11.59 11.37 11.42 1,395,310 -0.07(-0.64%)
Dec 10, 2008 11.71 11.71 11.38 11.49 1,791,953 -0.06(-0.49%)
Dec 09, 2008 11.49 11.79 11.38 11.55 1,462,164 +0.00(+0.04%)
Dec 08, 2008 11.40 11.80 11.40 11.54 1,698,769 +0.22(+1.98%)
Dec 05, 2008 11.53 11.53 11.02 11.32 1,983,504 +0.06(+0.50%)
Dec 04, 2008 11.39 11.42 11.15 11.26 1,882,995 -0.10(-0.91%)
Dec 03, 2008 11.17 11.37 11.02 11.37 1,466,283 +0.08(+0.72%)
Dec 02, 2008 11.30 11.30 11.12 11.28 1,592,959 +0.19(+1.71%)
Dec 01, 2008 11.60 11.60 10.93 11.09 1,223,593 -0.50(-4.34%)
Nov 28, 2008 11.55 11.61 11.41 11.60 1,192,644 +0.13(+1.13%)
Nov 26, 2008 11.18 11.55 10.83 11.47 2,671,393 +0.25(+2.23%)
Nov 25, 2008 10.93 11.24 10.65 11.22 4,342,921 +0.63(+5.98%)
Nov 24, 2008 9.643 10.68 9.643 10.59 5,402,738 +1.24(+13.27%)
Nov 21, 2008 9.449 9.807 8.601 9.346 2,797,054 +0.30(+3.28%)
Nov 20, 2008 10.01 10.29 8.769 9.049 3,341,562 -1.04(-10.32%)
Nov 19, 2008 11.30 11.35 9.824 10.09 2,771,455 -1.27(-11.21%)
Nov 18, 2008 11.63 11.96 11.19 11.37 2,464,952 -0.65(-5.38%)
Nov 17, 2008 11.93 12.27 11.74 12.01 1,409,343 -0.16(-1.31%)
Nov 14, 2008 12.33 12.33 11.90 12.17 1,162,881 +0.05(+0.43%)
Nov 13, 2008 12.68 12.68 11.42 12.12 1,625,582 -0.15(-1.23%)
Nov 12, 2008 12.78 12.78 12.20 12.27 1,533,954 -0.51(-3.98%)
Nov 11, 2008 12.70 12.78 12.51 12.78 1,777,602 +0.14(+1.12%)
Nov 10, 2008 12.91 12.96 12.61 12.63 1,361,052 -0.11(-0.84%)
Nov 07, 2008 12.68 12.86 12.58 12.74 1,371,122 +0.06(+0.47%)
Nov 06, 2008 12.85 12.85 12.35 12.68 1,346,043 +0.16(+1.27%)
Nov 05, 2008 12.87 13.07 12.36 12.52 2,453,678 -0.43(-3.36%)
Nov 04, 2008 12.79 13.02 12.70 12.96 2,179,724 +0.25(+1.93%)
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.