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 (%)
Oct 30, 2009 15.08 15.12 14.97 15.05 1,273,429 -0.03(-0.17%)
Oct 29, 2009 15.10 15.25 15.00 15.07 1,485,065 +0.10(+0.69%)
Oct 28, 2009 15.30 15.32 14.89 14.97 3,476,098 -0.36(-2.34%)
Oct 27, 2009 15.39 15.45 15.30 15.33 1,767,721 -0.06(-0.42%)
Oct 26, 2009 15.39 15.50 15.37 15.39 2,534,367 -0.03(-0.17%)
Oct 23, 2009 15.45 15.46 15.42 15.42 1,430,050 -0.04(-0.25%)
Oct 22, 2009 15.49 15.51 15.43 15.46 1,768,679 +0.00(+0.01%)
Oct 21, 2009 15.49 15.52 15.44 15.46 2,669,014 -0.04(-0.26%)
Oct 20, 2009 15.48 15.50 15.46 15.50 1,777,152 -0.01(-0.08%)
Oct 19, 2009 15.52 15.53 15.48 15.51 1,691,395 +0.04(+0.28%)
Oct 16, 2009 15.46 15.50 15.43 15.47 2,419,214 -0.03(-0.22%)
Oct 15, 2009 15.51 15.60 15.45 15.50 2,382,024 -0.06(-0.36%)
Oct 14, 2009 15.60 15.60 15.53 15.56 2,873,070 +0.05(+0.31%)
Oct 13, 2009 15.46 15.52 15.44 15.51 1,687,805 +0.00(+0.00%)
Oct 12, 2009 15.47 15.52 15.45 15.51 2,336,212 +0.04(+0.25%)
Oct 09, 2009 15.52 15.54 15.45 15.47 993,566 -0.03(-0.19%)
Oct 08, 2009 15.59 15.59 15.48 15.50 3,393,152 +0.01(+0.08%)
Oct 07, 2009 15.49 15.56 15.40 15.49 1,546,348 +0.01(+0.08%)
Oct 06, 2009 15.57 15.58 15.44 15.48 2,302,407 +0.02(+0.15%)
Oct 05, 2009 15.43 15.46 15.33 15.45 2,499,423 +0.12(+0.78%)
Oct 02, 2009 15.27 15.40 15.14 15.33 1,870,378 -0.10(-0.64%)
Oct 01, 2009 15.56 15.59 15.37 15.43 4,236,397 -0.25(-1.57%)
Sep 30, 2009 15.66 15.71 15.55 15.68 5,299,724 +0.02(+0.14%)
Sep 29, 2009 15.78 15.83 15.63 15.66 1,332,731 -0.10(-0.60%)
Sep 28, 2009 15.67 15.80 15.61 15.75 4,891,667 -0.07(-0.44%)
Sep 25, 2009 15.52 16.31 15.50 15.82 3,832,932 +0.28(+1.81%)
Sep 24, 2009 15.67 15.67 15.49 15.54 1,754,635 -0.10(-0.64%)
Sep 23, 2009 15.59 15.73 15.59 15.64 1,304,186 +0.04(+0.28%)
Sep 22, 2009 15.61 15.67 15.50 15.60 1,800,303 +0.07(+0.47%)
Sep 21, 2009 15.46 15.56 15.42 15.52 1,309,895 -0.03(-0.19%)
Sep 18, 2009 15.62 15.63 15.52 15.55 1,761,683 -0.06(-0.36%)
Sep 17, 2009 15.68 15.71 15.58 15.61 1,671,749 -0.00(-0.01%)
Sep 16, 2009 15.57 15.69 15.55 15.61 1,662,292 +0.07(+0.43%)
Sep 15, 2009 15.46 15.56 15.42 15.55 1,504,564 +0.13(+0.87%)
Sep 14, 2009 15.24 15.44 15.19 15.41 1,388,249 +0.09(+0.59%)
Sep 11, 2009 15.30 15.33 15.23 15.32 1,034,043 +0.06(+0.40%)
Sep 10, 2009 15.10 15.26 15.03 15.26 1,135,023 +0.15(+1.00%)
Sep 09, 2009 15.00 15.11 14.92 15.11 1,362,857 +0.15(+1.01%)
Sep 08, 2009 14.88 14.98 14.86 14.96 1,245,399 +0.10(+0.70%)
Sep 04, 2009 14.78 14.87 14.71 14.85 957,560 +0.12(+0.79%)
Sep 03, 2009 14.56 14.75 14.55 14.74 1,251,085 +0.22(+1.55%)
Sep 02, 2009 14.48 14.59 14.43 14.51 1,776,562 -0.02(-0.15%)
Sep 01, 2009 14.91 14.94 14.43 14.53 6,701,996 -0.47(-3.11%)
Aug 31, 2009 15.13 15.14 14.97 15.00 1,713,778 -0.20(-1.31%)
Aug 28, 2009 15.21 15.22 15.11 15.20 1,327,918 +0.03(+0.17%)
Aug 27, 2009 15.31 15.34 14.96 15.17 1,873,196 -0.17(-1.13%)
Aug 26, 2009 15.28 15.35 15.25 15.35 1,947,279 +0.02(+0.11%)
Aug 25, 2009 15.36 15.39 15.27 15.33 2,317,024 +0.05(+0.34%)
Aug 24, 2009 15.39 15.47 15.20 15.28 2,329,185 -0.00(-0.03%)
Aug 21, 2009 15.13 15.33 15.13 15.28 3,828,824 +0.19(+1.29%)
Aug 20, 2009 15.40 15.46 14.98 15.09 3,076,955 -0.29(-1.88%)
Aug 19, 2009 15.24 15.39 15.14 15.38 1,207,763 +0.02(+0.14%)
Aug 18, 2009 15.22 15.37 15.16 15.36 2,997,719 +0.12(+0.76%)
Aug 17, 2009 15.39 15.39 15.18 15.24 1,953,671 -0.39(-2.48%)
Aug 14, 2009 15.66 15.66 15.53 15.63 1,109,406 +0.00(+0.00%)
Aug 13, 2009 15.61 15.63 15.50 15.63 1,607,857 +0.14(+0.92%)
Aug 12, 2009 15.35 15.52 15.34 15.48 2,620,290 +0.10(+0.65%)
Aug 11, 2009 15.52 15.54 15.26 15.39 2,112,926 -0.16(-1.00%)
Aug 10, 2009 15.61 15.61 15.50 15.54 2,019,929 -0.07(-0.47%)
Aug 07, 2009 15.71 15.77 15.56 15.61 2,427,759 +0.03(+0.22%)
Aug 06, 2009 15.71 15.83 15.56 15.58 2,571,770 +0.01(+0.08%)
Aug 05, 2009 15.61 15.72 15.46 15.57 4,761,776 +0.00(+0.01%)
Aug 04, 2009 15.58 15.65 15.50 15.56 2,270,988 -0.02(-0.14%)
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.