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 (%)
Nov 30, 2012 20.84 20.86 20.81 20.83 3,287,504 +0.01(+0.02%)
Nov 29, 2012 20.82 20.84 20.80 20.83 2,845,387 +0.03(+0.13%)
Nov 28, 2012 20.78 20.81 20.76 20.80 3,204,707 +0.02(+0.10%)
Nov 27, 2012 20.76 20.80 20.76 20.78 3,760,581 +0.04(+0.18%)
Nov 26, 2012 20.75 20.78 20.74 20.75 2,742,230 -0.01(-0.03%)
Nov 23, 2012 20.78 20.78 20.74 20.75 1,172,810 +0.04(+0.18%)
Nov 21, 2012 20.73 20.75 20.71 20.71 2,118,795 -0.01(-0.03%)
Nov 20, 2012 20.70 20.74 20.68 20.72 2,481,891 +0.01(+0.05%)
Nov 19, 2012 20.66 20.71 20.64 20.71 3,508,735 +0.09(+0.43%)
Nov 16, 2012 20.45 20.63 20.43 20.62 4,137,512 +0.19(+0.92%)
Nov 15, 2012 20.47 20.54 20.37 20.43 7,166,113 -0.07(-0.36%)
Nov 14, 2012 20.74 20.76 20.50 20.51 6,241,375 -0.23(-1.13%)
Nov 13, 2012 20.75 20.77 20.74 20.74 2,532,827 -0.03(-0.15%)
Nov 12, 2012 20.74 20.78 20.74 20.77 1,632,769 +0.05(+0.23%)
Nov 09, 2012 20.71 20.76 20.70 20.73 1,541,806 +0.02(+0.08%)
Nov 08, 2012 20.79 20.83 20.71 20.71 2,597,732 -0.08(-0.38%)
Nov 07, 2012 20.85 20.86 20.77 20.79 3,159,655 -0.08(-0.38%)
Nov 06, 2012 20.86 20.87 20.85 20.87 1,616,514 +0.02(+0.08%)
Nov 05, 2012 20.86 20.86 20.83 20.85 1,608,926 +0.01(+0.02%)
Nov 02, 2012 20.86 20.87 20.82 20.85 2,151,384 -0.02(-0.08%)
Nov 01, 2012 20.80 20.86 20.79 20.86 3,088,969 +0.06(+0.30%)
Oct 31, 2012 20.74 20.81 20.73 20.80 3,206,173 +0.07(+0.33%)
Oct 26, 2012 20.74 20.73 20.73 20.73 2,637,517 +0.01(+0.03%)
Oct 25, 2012 20.75 20.77 20.72 20.73 1,875,470 -0.01(-0.05%)
Oct 24, 2012 20.77 20.78 20.73 20.74 2,227,493 -0.03(-0.15%)
Oct 23, 2012 20.71 20.77 20.68 20.77 2,794,433 -0.06(-0.27%)
Oct 19, 2012 20.87 20.89 20.80 20.82 4,874,315 -0.06(-0.27%)
Oct 18, 2012 20.82 20.90 20.81 20.88 8,388,631 +0.05(+0.22%)
Oct 17, 2012 20.81 20.85 20.80 20.83 1,503,351 +0.02(+0.07%)
Oct 16, 2012 20.79 20.82 20.79 20.82 2,821,979 +0.03(+0.12%)
Oct 15, 2012 20.81 20.81 20.75 20.79 2,007,196 +0.01(+0.03%)
Oct 12, 2012 20.80 20.81 20.77 20.79 1,298,429 -0.02(-0.07%)
Oct 11, 2012 20.76 20.81 20.74 20.80 4,092,535 +0.07(+0.33%)
Oct 10, 2012 20.71 20.74 20.69 20.74 1,763,037 +0.04(+0.20%)
Oct 09, 2012 20.75 20.76 20.69 20.69 3,411,997 -0.05(-0.23%)
Oct 08, 2012 20.75 20.76 20.73 20.74 1,303,697 -0.01(-0.04%)
Oct 05, 2012 20.75 20.77 20.73 20.75 2,174,725 +0.04(+0.18%)
Oct 04, 2012 20.69 20.71 20.66 20.71 2,684,800 +0.04(+0.20%)
Oct 03, 2012 20.65 20.67 20.64 20.67 1,500,058 +0.02(+0.08%)
Oct 02, 2012 20.63 20.66 20.60 20.66 1,986,345 +0.02(+0.08%)
Oct 01, 2012 20.60 20.65 20.57 20.64 3,615,228 +0.05(+0.26%)
Sep 28, 2012 20.60 20.61 20.57 20.59 2,023,403 -0.02(-0.08%)
Sep 27, 2012 20.60 20.62 20.59 20.60 2,465,584 +0.02(+0.10%)
Sep 26, 2012 20.58 20.58 20.51 20.58 3,441,574 +0.00(+0.00%)
Sep 25, 2012 20.57 20.60 20.54 20.58 4,319,877 +0.04(+0.20%)
Sep 24, 2012 20.63 20.63 20.54 20.54 3,209,571 -0.09(-0.43%)
Sep 21, 2012 20.65 20.67 20.61 20.63 2,240,591 -0.02(-0.08%)
Sep 20, 2012 20.63 20.65 20.61 20.65 1,777,636 +0.01(+0.03%)
Sep 19, 2012 20.66 20.67 20.63 20.64 2,354,616 +0.00(+0.00%)
Sep 18, 2012 20.62 20.65 20.61 20.64 2,699,308 +0.03(+0.15%)
Sep 17, 2012 20.66 20.68 20.61 20.61 2,096,062 -0.03(-0.15%)
Sep 14, 2012 20.66 20.68 20.64 20.64 2,564,891 +0.01(+0.05%)
Sep 13, 2012 20.57 20.66 20.57 20.63 3,151,170 +0.02(+0.08%)
Sep 12, 2012 20.57 20.62 20.55 20.61 2,432,356 +0.06(+0.30%)
Sep 11, 2012 20.58 20.60 20.54 20.55 3,021,814 -0.01(-0.05%)
Sep 10, 2012 20.58 20.58 20.56 20.56 1,960,189 -0.02(-0.08%)
Sep 07, 2012 20.51 20.58 20.51 20.58 2,622,940 +0.07(+0.33%)
Sep 06, 2012 20.50 20.53 20.48 20.51 2,944,757 +0.05(+0.23%)
Sep 05, 2012 20.45 20.47 20.44 20.46 2,026,231 +0.03(+0.13%)
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.