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 31, 2017 25.46 25.53 25.45 25.53 4,598,541 +0.08(+0.32%)
Jan 30, 2017 25.45 25.47 25.41 25.45 3,158,853 +0.01(+0.03%)
Jan 27, 2017 25.49 25.51 25.43 25.44 5,408,111 -0.02(-0.08%)
Jan 26, 2017 25.37 25.49 25.36 25.46 9,533,142 +0.11(+0.42%)
Jan 25, 2017 25.42 25.43 25.32 25.35 4,812,646 -0.09(-0.34%)
Jan 24, 2017 25.41 25.49 25.41 25.44 3,249,193 +0.05(+0.18%)
Jan 23, 2017 25.31 25.44 25.30 25.39 3,550,628 +0.10(+0.40%)
Jan 20, 2017 25.23 25.40 25.16 25.29 7,309,998 +0.06(+0.24%)
Jan 19, 2017 25.45 25.47 25.19 25.23 13,656,285 -0.23(-0.89%)
Jan 18, 2017 25.46 25.51 25.44 25.46 3,174,085 +0.01(+0.05%)
Jan 17, 2017 25.57 25.60 25.45 25.45 8,192,270 -0.09(-0.34%)
Jan 13, 2017 25.54 25.54 25.54 0 +0.01(+0.03%)
Jan 12, 2017 25.63 25.64 25.52 25.53 3,739,781 -0.06(-0.24%)
Jan 11, 2017 25.46 25.60 25.45 25.59 4,509,620 +0.12(+0.47%)
Jan 10, 2017 25.39 25.48 25.37 25.47 4,272,762 +0.11(+0.42%)
Jan 09, 2017 25.42 25.47 25.32 25.36 8,340,225 -0.03(-0.13%)
Jan 06, 2017 25.41 25.45 25.31 25.39 3,552,944 -0.01(-0.05%)
Jan 05, 2017 25.46 25.52 25.23 25.41 7,886,193 -0.02(-0.08%)
Jan 04, 2017 25.13 25.43 25.13 25.43 5,787,531 +0.30(+1.20%)
Jan 03, 2017 24.93 25.15 24.91 25.13 4,730,967 +0.19(+0.78%)
Dec 30, 2016 24.93 24.93 24.93 0 +0.05(+0.19%)
Dec 29, 2016 24.89 24.94 24.88 24.89 5,395,830 +0.01(+0.05%)
Dec 28, 2016 24.90 24.93 24.84 24.87 6,580,476 -0.03(-0.11%)
Dec 27, 2016 25.00 25.01 24.88 24.90 7,328,617 -0.13(-0.51%)
Dec 23, 2016 25.03 25.03 25.03 0 +0.02(+0.08%)
Dec 22, 2016 24.97 25.03 24.94 25.01 6,886,039 +0.05(+0.20%)
Dec 21, 2016 24.84 25.02 24.84 24.96 5,488,375 +0.07(+0.29%)
Dec 20, 2016 24.82 24.88 24.82 24.88 6,544,121 +0.05(+0.19%)
Dec 19, 2016 24.75 24.87 24.75 24.84 5,971,765 +0.10(+0.40%)
Dec 16, 2016 24.68 24.77 24.68 24.74 6,585,679 +0.06(+0.24%)
Dec 15, 2016 24.55 24.73 24.50 24.68 15,325,698 +0.09(+0.35%)
Dec 14, 2016 24.70 24.74 24.58 24.59 6,742,118 -0.07(-0.27%)
Dec 13, 2016 24.66 24.73 24.64 24.66 4,938,467 +0.03(+0.14%)
Dec 12, 2016 24.70 24.71 24.62 24.62 6,074,838 -0.12(-0.48%)
Dec 09, 2016 24.76 24.86 24.72 24.74 5,793,852 -0.06(-0.24%)
Dec 08, 2016 24.72 24.90 24.72 24.80 7,290,852 -0.01(-0.03%)
Dec 07, 2016 24.80 24.88 24.80 24.81 3,963,930 +0.05(+0.22%)
Dec 06, 2016 24.76 24.80 24.71 24.76 6,214,399 +0.05(+0.19%)
Dec 05, 2016 24.66 24.78 24.66 24.71 8,104,981 +0.04(+0.16%)
Dec 02, 2016 24.70 24.78 24.65 24.67 6,160,068 -0.03(-0.11%)
Dec 01, 2016 24.76 24.79 24.64 24.70 5,939,049 -0.16(-0.64%)
Nov 30, 2016 24.86 24.91 24.82 24.86 7,593,302 -0.12(-0.48%)
Nov 29, 2016 24.89 25.00 24.89 24.97 3,323,328 +0.03(+0.13%)
Nov 28, 2016 25.00 25.10 24.91 24.94 5,041,418 -0.04(-0.16%)
Nov 25, 2016 24.96 25.01 24.93 24.98 2,107,698 +0.05(+0.21%)
Nov 23, 2016 24.93 24.93 24.93 0 -0.06(-0.24%)
Nov 22, 2016 24.87 25.00 24.87 24.99 3,592,830 +0.19(+0.75%)
Nov 21, 2016 24.75 24.91 24.74 24.80 7,931,795 +0.16(+0.65%)
Nov 18, 2016 24.87 24.94 24.64 24.64 9,425,733 -0.21(-0.85%)
Nov 17, 2016 25.00 25.05 24.86 24.86 5,532,343 -0.19(-0.77%)
Nov 16, 2016 24.81 25.07 24.81 25.05 4,564,042 +0.21(+0.83%)
Nov 15, 2016 24.52 24.87 24.49 24.84 6,160,015 +0.45(+1.85%)
Nov 14, 2016 24.56 24.60 24.33 24.39 15,295,578 -0.37(-1.50%)
Nov 11, 2016 24.77 24.79 24.54 24.76 8,872,425 -0.03(-0.11%)
Nov 10, 2016 25.13 25.15 24.76 24.79 11,801,281 -0.36(-1.45%)
Nov 09, 2016 25.16 25.29 25.04 25.15 9,047,859 -0.14(-0.55%)
Nov 08, 2016 25.37 25.40 25.29 25.29 3,423,755 -0.07(-0.26%)
Nov 07, 2016 25.52 25.54 25.33 25.36 7,643,279 +0.07(+0.26%)
Nov 04, 2016 25.23 25.35 25.17 25.29 5,973,104 +0.07(+0.26%)
Nov 03, 2016 25.42 25.44 25.23 25.23 5,706,893 -0.18(-0.70%)
Nov 02, 2016 25.60 25.63 25.38 25.41 5,465,612 -0.27(-1.03%)
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.