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 (%)
May 29, 2009 13.50 13.61 13.42 13.61 1,856,818 +0.14(+1.06%)
May 28, 2009 13.27 13.47 13.25 13.47 1,860,648 +0.22(+1.70%)
May 27, 2009 13.31 13.39 13.05 13.24 2,397,004 -0.06(-0.46%)
May 26, 2009 13.05 13.33 13.05 13.30 1,725,812 +0.26(+1.99%)
May 22, 2009 13.22 13.24 13.04 13.04 1,534,388 -0.19(-1.41%)
May 21, 2009 13.16 13.28 13.03 13.23 1,839,172 +0.00(+0.03%)
May 20, 2009 13.40 13.42 13.15 13.22 2,187,293 +0.14(+1.09%)
May 19, 2009 12.85 13.13 12.83 13.08 3,301,011 +0.22(+1.71%)
May 18, 2009 12.53 12.88 12.51 12.86 2,249,179 +0.42(+3.41%)
May 15, 2009 12.44 12.53 12.41 12.44 1,823,007 +0.02(+0.14%)
May 14, 2009 12.53 12.53 12.03 12.42 1,696,781 +0.22(+1.81%)
May 13, 2009 12.51 12.66 12.04 12.20 3,160,234 -0.51(-3.98%)
May 12, 2009 12.93 12.95 12.54 12.71 1,504,809 -0.13(-1.04%)
May 11, 2009 12.60 12.85 12.54 12.84 2,251,046 +0.05(+0.37%)
May 08, 2009 12.32 12.87 12.32 12.79 3,123,268 +0.60(+4.89%)
May 07, 2009 12.54 12.72 12.17 12.20 3,170,188 -0.13(-1.02%)
May 06, 2009 12.23 12.35 12.00 12.32 3,029,533 +0.43(+3.60%)
May 05, 2009 11.84 11.90 11.65 11.89 1,607,903 +0.00(+0.04%)
May 04, 2009 11.50 11.89 11.46 11.89 2,410,801 +0.48(+4.21%)
May 01, 2009 11.50 11.56 11.39 11.41 1,462,849 -0.13(-1.16%)
Apr 30, 2009 11.67 11.72 11.49 11.54 2,164,917 +0.15(+1.33%)
Apr 29, 2009 11.28 11.49 11.21 11.39 2,032,296 +0.28(+2.53%)
Apr 28, 2009 11.06 11.17 10.92 11.11 1,435,472 -0.07(-0.66%)
Apr 27, 2009 11.19 11.22 10.81 11.18 1,656,717 -0.01(-0.12%)
Apr 24, 2009 11.15 11.29 11.04 11.20 1,717,008 +0.21(+1.89%)
Apr 23, 2009 10.69 11.02 10.69 10.99 1,383,926 +0.30(+2.79%)
Apr 22, 2009 10.60 10.92 10.50 10.69 2,427,208 +0.03(+0.32%)
Apr 21, 2009 10.34 10.71 9.852 10.66 2,970,076 +0.09(+0.86%)
Apr 20, 2009 11.22 11.27 10.48 10.57 4,197,912 -0.89(-7.77%)
Apr 17, 2009 11.45 11.47 11.27 11.46 1,860,665 +0.08(+0.68%)
Apr 16, 2009 11.33 11.38 11.14 11.38 2,034,912 +0.26(+2.29%)
Apr 15, 2009 10.98 11.13 10.92 11.12 1,577,070 +0.04(+0.39%)
Apr 14, 2009 11.06 11.18 11.01 11.08 2,469,383 +0.01(+0.12%)
Apr 13, 2009 10.78 11.07 10.59 11.07 2,020,602 +0.24(+2.20%)
Apr 09, 2009 10.75 10.83 10.55 10.83 2,982,422 +0.61(+5.92%)
Apr 08, 2009 10.35 10.38 10.14 10.22 1,352,325 +0.00(+0.04%)
Apr 07, 2009 10.04 10.24 9.947 10.22 1,935,547 -0.05(-0.46%)
Apr 06, 2009 10.17 10.27 9.990 10.27 1,121,789 +0.02(+0.21%)
Apr 03, 2009 10.32 10.35 10.08 10.25 1,701,891 +0.00(+0.00%)
Apr 02, 2009 10.30 10.52 10.16 10.25 3,656,663 +0.34(+3.40%)
Apr 01, 2009 9.575 9.934 9.575 9.908 2,596,834 +0.06(+0.57%)
Mar 31, 2009 9.657 9.916 9.579 9.852 2,377,714 +0.42(+4.49%)
Mar 30, 2009 9.653 9.662 9.316 9.428 1,739,909 -0.47(-4.72%)
Mar 26, 2009 10.06 10.06 9.640 9.895 3,359,115 +0.04(+0.44%)
Mar 25, 2009 10.45 10.73 9.770 9.852 4,436,032 -0.48(-4.64%)
Mar 24, 2009 10.11 10.33 9.947 10.33 2,221,249 +0.13(+1.27%)
Mar 23, 2009 10.09 10.20 10.02 10.20 3,213,938 +0.71(+7.47%)
Mar 20, 2009 9.904 9.917 9.381 9.493 2,067,108 -0.32(-3.26%)
Mar 19, 2009 9.800 9.943 9.696 9.813 3,190,982 +0.18(+1.89%)
Mar 18, 2009 9.325 9.765 9.255 9.631 5,176,340 +0.22(+2.39%)
Mar 17, 2009 9.255 9.407 9.130 9.407 2,577,819 +0.16(+1.73%)
Mar 16, 2009 9.113 9.510 9.100 9.247 3,984,420 +0.30(+3.33%)
Mar 13, 2009 8.685 8.974 8.594 8.948 0 +0.43(+5.08%)
Mar 12, 2009 8.019 8.642 7.937 8.516 4,563,689 +0.58(+7.36%)
Mar 11, 2009 7.928 8.131 7.829 7.933 6,508,831 +0.27(+3.50%)
Mar 10, 2009 6.912 7.695 6.813 7.665 5,149,770 +1.08(+16.41%)
Mar 09, 2009 6.437 6.692 6.225 6.584 3,167,588 +0.08(+1.20%)
Mar 06, 2009 6.869 6.869 6.095 6.506 0 -0.34(-4.99%)
Mar 05, 2009 7.345 7.388 6.809 6.848 3,490,096 -0.67(-8.86%)
Mar 04, 2009 7.422 7.673 7.243 7.513 4,645,802 +0.28(+3.82%)
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.