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 (%)
Feb 29, 2012 19.45 19.48 19.42 19.44 6,803,009 +0.00(+0.03%)
Feb 28, 2012 19.41 19.44 19.38 19.44 5,740,979 +0.06(+0.31%)
Feb 27, 2012 19.34 19.39 19.32 19.38 4,565,121 +0.03(+0.18%)
Feb 24, 2012 19.32 19.36 19.31 19.34 2,384,761 +0.01(+0.08%)
Feb 23, 2012 19.30 19.34 19.29 19.33 3,868,461 +0.03(+0.18%)
Feb 22, 2012 19.28 19.30 19.26 19.29 2,582,419 +0.02(+0.13%)
Feb 21, 2012 19.30 19.31 19.24 19.27 2,928,765 -0.00(-0.03%)
Feb 17, 2012 19.24 19.29 19.22 19.27 4,922,837 +0.04(+0.23%)
Feb 16, 2012 19.20 19.23 19.14 19.23 2,195,241 +0.03(+0.16%)
Feb 15, 2012 19.22 19.23 19.18 19.20 2,075,115 +0.03(+0.18%)
Feb 14, 2012 19.14 19.18 19.12 19.16 2,995,510 +0.00(+0.00%)
Feb 13, 2012 19.16 19.18 19.11 19.16 2,847,005 +0.08(+0.44%)
Feb 10, 2012 19.10 19.12 19.06 19.08 2,003,515 -0.08(-0.41%)
Feb 09, 2012 19.17 19.20 19.11 19.16 2,454,287 +0.00(+0.00%)
Feb 08, 2012 19.13 19.16 19.11 19.16 2,915,400 +0.03(+0.18%)
Feb 07, 2012 19.06 19.12 19.06 19.12 2,851,852 +0.03(+0.16%)
Feb 06, 2012 19.08 19.09 19.06 19.09 2,579,163 +0.01(+0.08%)
Feb 03, 2012 19.09 19.11 19.01 19.08 3,706,975 +0.09(+0.47%)
Feb 02, 2012 18.98 19.01 18.96 18.99 4,704,805 +0.04(+0.24%)
Feb 01, 2012 18.92 18.98 18.89 18.95 5,880,741 +0.08(+0.41%)
Jan 31, 2012 18.89 18.90 18.83 18.87 3,589,009 +0.04(+0.21%)
Jan 30, 2012 18.84 18.85 18.80 18.83 2,382,705 -0.03(-0.18%)
Jan 27, 2012 18.79 18.87 18.77 18.86 2,065,830 +0.06(+0.34%)
Jan 26, 2012 18.79 18.83 18.76 18.80 2,582,525 +0.06(+0.32%)
Jan 25, 2012 18.69 18.79 18.66 18.74 4,033,584 +0.05(+0.29%)
Jan 24, 2012 18.69 18.70 18.64 18.69 3,618,584 -0.00(-0.03%)
Jan 23, 2012 18.70 18.75 18.66 18.69 2,241,619 +0.01(+0.08%)
Jan 20, 2012 18.60 18.68 18.60 18.68 2,302,379 +0.07(+0.40%)
Jan 19, 2012 18.56 18.67 18.56 18.60 5,268,239 +0.06(+0.35%)
Jan 18, 2012 18.45 18.54 18.45 18.54 3,020,947 +0.10(+0.54%)
Jan 17, 2012 18.43 18.54 18.43 18.44 3,319,508 +0.00(+0.03%)
Jan 13, 2012 18.43 18.46 18.37 18.43 2,841,745 -0.05(-0.29%)
Jan 12, 2012 18.45 18.49 18.41 18.49 2,262,347 +0.07(+0.40%)
Jan 11, 2012 18.40 18.48 18.38 18.41 2,425,892 -0.02(-0.11%)
Jan 10, 2012 18.45 18.45 18.40 18.43 4,195,921 +0.13(+0.70%)
Jan 09, 2012 18.27 18.35 18.23 18.30 2,213,075 +0.09(+0.52%)
Jan 06, 2012 18.23 18.28 18.19 18.21 3,106,713 +0.02(+0.14%)
Jan 05, 2012 17.94 18.20 17.92 18.19 7,524,174 +0.25(+1.38%)
Jan 04, 2012 17.71 17.99 17.71 17.94 4,185,220 +0.32(+1.80%)
Dec 30, 2011 17.55 17.62 17.54 17.62 2,626,262 +0.07(+0.39%)
Dec 29, 2011 17.55 17.59 17.53 17.55 2,573,384 +0.03(+0.20%)
Dec 28, 2011 17.52 17.54 17.47 17.52 2,405,901 +0.00(+0.03%)
Dec 27, 2011 17.69 17.76 17.50 17.51 4,833,312 -0.20(-1.11%)
Dec 23, 2011 17.73 17.74 17.67 17.71 2,214,329 +0.16(+0.93%)
Dec 21, 2011 17.54 17.57 17.47 17.55 2,095,773 +0.03(+0.20%)
Dec 20, 2011 17.55 17.59 17.51 17.51 2,057,509 +0.02(+0.14%)
Dec 19, 2011 17.62 17.62 17.45 17.49 1,559,001 -0.04(-0.22%)
Dec 16, 2011 17.65 17.67 17.53 17.53 1,579,023 -0.09(-0.50%)
Dec 15, 2011 17.63 17.69 17.60 17.62 1,825,925 +0.01(+0.06%)
Dec 14, 2011 17.70 17.72 17.60 17.61 1,872,573 -0.14(-0.78%)
Dec 13, 2011 17.80 17.88 17.67 17.74 1,562,268 +0.02(+0.14%)
Dec 12, 2011 17.68 17.72 17.63 17.72 1,460,006 -0.06(-0.33%)
Dec 09, 2011 17.68 17.78 17.67 17.78 1,614,361 +0.11(+0.61%)
Dec 08, 2011 17.77 17.80 17.65 17.67 1,483,435 -0.10(-0.59%)
Dec 07, 2011 17.80 17.81 17.72 17.77 1,660,706 -0.03(-0.16%)
Dec 06, 2011 17.73 17.86 17.72 17.80 1,994,203 +0.03(+0.19%)
Dec 05, 2011 17.73 17.79 17.66 17.77 2,133,231 +0.15(+0.87%)
Dec 02, 2011 17.60 17.63 17.55 17.62 2,102,049 +0.06(+0.36%)
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.