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 (%)
Aug 31, 2009 15.06 15.08 14.90 14.94 1,720,952 -0.20(-1.31%)
Aug 28, 2009 15.14 15.16 15.05 15.14 1,333,476 +0.03(+0.17%)
Aug 27, 2009 15.24 15.27 14.90 15.11 1,881,037 -0.17(-1.13%)
Aug 26, 2009 15.22 15.29 15.19 15.28 1,955,431 +0.02(+0.11%)
Aug 25, 2009 15.30 15.33 15.21 15.27 2,326,723 +0.05(+0.34%)
Aug 24, 2009 15.33 15.40 15.14 15.21 2,338,935 -0.00(-0.03%)
Aug 21, 2009 15.07 15.27 15.07 15.22 3,844,852 +0.19(+1.29%)
Aug 20, 2009 15.34 15.40 14.92 15.02 3,089,836 -0.29(-1.88%)
Aug 19, 2009 15.17 15.33 15.08 15.31 1,212,819 +0.02(+0.14%)
Aug 18, 2009 15.15 15.30 15.09 15.29 3,010,268 +0.12(+0.76%)
Aug 17, 2009 15.33 15.33 15.12 15.18 1,961,849 -0.39(-2.48%)
Aug 14, 2009 15.59 15.59 15.46 15.56 1,114,050 +0.00(+0.00%)
Aug 13, 2009 15.55 15.56 15.44 15.56 1,614,588 +0.14(+0.92%)
Aug 12, 2009 15.28 15.45 15.28 15.42 2,631,259 +0.10(+0.65%)
Aug 11, 2009 15.45 15.47 15.20 15.32 2,121,771 -0.16(-1.00%)
Aug 10, 2009 15.54 15.54 15.43 15.48 2,028,385 -0.07(-0.47%)
Aug 07, 2009 15.64 15.70 15.50 15.55 2,437,922 +0.03(+0.22%)
Aug 06, 2009 15.65 15.77 15.50 15.51 2,582,536 +0.01(+0.08%)
Aug 05, 2009 15.54 15.65 15.40 15.50 4,781,710 +0.00(+0.01%)
Aug 04, 2009 15.51 15.59 15.44 15.50 2,280,495 -0.02(-0.14%)
Aug 03, 2009 15.54 15.55 15.35 15.52 3,504,892 +0.20(+1.28%)
Jul 31, 2009 15.09 15.34 15.08 15.33 2,173,034 +0.24(+1.57%)
Jul 30, 2009 14.93 15.15 14.93 15.09 4,636,613 +0.20(+1.36%)
Jul 29, 2009 14.83 14.90 14.77 14.89 1,720,764 +0.05(+0.32%)
Jul 28, 2009 14.71 14.84 14.66 14.84 1,433,453 +0.13(+0.88%)
Jul 27, 2009 14.59 14.76 14.57 14.71 1,564,949 +0.12(+0.83%)
Jul 24, 2009 14.42 14.59 14.42 14.59 1,226 +0.06(+0.38%)
Jul 23, 2009 14.44 14.56 14.40 14.53 2,073,682 +0.12(+0.84%)
Jul 22, 2009 14.40 14.48 14.32 14.41 2,323,246 -0.06(-0.45%)
Jul 21, 2009 14.50 14.50 14.36 14.48 1,870,749 +0.07(+0.48%)
Jul 20, 2009 14.46 14.46 14.27 14.41 1,764,928 +0.05(+0.36%)
Jul 17, 2009 14.37 14.39 14.27 14.36 1,170,328 +0.03(+0.18%)
Jul 16, 2009 14.28 14.33 14.12 14.33 1,809,818 +0.06(+0.42%)
Jul 15, 2009 14.09 14.30 14.03 14.27 3,507,572 +0.29(+2.09%)
Jul 14, 2009 13.83 13.98 13.80 13.98 2,108,412 +0.17(+1.22%)
Jul 13, 2009 13.64 13.81 13.64 13.81 1,868,126 +0.16(+1.20%)
Jul 10, 2009 13.52 13.65 13.50 13.65 971,908 +0.06(+0.44%)
Jul 09, 2009 13.64 13.64 13.38 13.59 1,062,305 +0.19(+1.38%)
Jul 08, 2009 13.59 13.62 13.28 13.40 1,472,908 -0.07(-0.54%)
Jul 07, 2009 13.60 13.67 13.47 13.47 1,374,739 -0.13(-0.98%)
Jul 06, 2009 13.56 13.69 13.48 13.61 1,235,326 -0.09(-0.63%)
Jul 02, 2009 13.69 13.78 13.60 13.69 1,102,145 -0.17(-1.21%)
Jul 01, 2009 13.74 13.90 13.69 13.86 1,818,952 +0.03(+0.19%)
Jun 30, 2009 13.83 13.90 13.74 13.84 1,309,887 +0.02(+0.12%)
Jun 29, 2009 13.77 13.82 13.67 13.82 1,702,023 +0.08(+0.60%)
Jun 26, 2009 13.73 13.75 13.62 13.74 1,136,141 +0.05(+0.35%)
Jun 25, 2009 13.55 13.69 13.53 13.69 1,395,169 +0.12(+0.89%)
Jun 24, 2009 13.51 13.62 13.44 13.57 2,103,248 +0.21(+1.58%)
Jun 23, 2009 13.34 13.47 13.21 13.36 2,049,517 +0.01(+0.10%)
Jun 22, 2009 13.77 13.78 13.34 13.35 1,943,863 -0.43(-3.09%)
Jun 19, 2009 13.70 13.77 13.56 13.77 1,522,142 +0.18(+1.33%)
Jun 18, 2009 13.43 13.59 13.35 13.59 1,583,189 +0.09(+0.70%)
Jun 17, 2009 13.86 13.88 13.22 13.50 3,594,536 -0.40(-2.88%)
Jun 16, 2009 14.18 14.20 13.84 13.90 1,450,661 -0.28(-1.94%)
Jun 15, 2009 14.24 14.36 14.03 14.17 1,766,435 -0.16(-1.11%)
Jun 12, 2009 14.45 14.45 14.27 14.33 1,002,076 -0.03(-0.18%)
Jun 11, 2009 14.38 14.39 14.23 14.36 1,912,406 +0.04(+0.30%)
Jun 10, 2009 14.13 14.31 14.13 14.31 3,019,815 +0.21(+1.46%)
Jun 09, 2009 14.01 14.12 13.98 14.11 1,612,709 +0.11(+0.77%)
Jun 08, 2009 13.86 14.03 13.85 14.00 1,920,239 +0.04(+0.28%)
Jun 05, 2009 14.05 14.08 13.85 13.96 2,072,820 +0.11(+0.78%)
Jun 04, 2009 13.69 13.93 13.56 13.85 1,645,000 +0.14(+1.04%)
Jun 03, 2009 13.77 13.77 13.58 13.71 1,707,772 -0.08(-0.56%)
Jun 02, 2009 13.76 13.80 13.62 13.79 2,344,863 +0.12(+0.88%)
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.