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, 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%)
Nov 01, 2016 25.74 25.74 25.56 25.67 3,760,754 -0.04(-0.16%)
Oct 31, 2016 25.76 25.80 25.71 25.71 2,501,005 -0.05(-0.18%)
Oct 28, 2016 25.86 25.89 25.74 25.76 2,213,878 -0.11(-0.43%)
Oct 27, 2016 25.91 25.94 25.80 25.87 5,236,931 -0.09(-0.36%)
Oct 26, 2016 25.99 26.01 25.91 25.96 2,974,631 -0.08(-0.30%)
Oct 25, 2016 25.98 26.05 25.98 26.04 7,009,325 +0.04(+0.15%)
Oct 24, 2016 26.04 26.04 25.99 26.00 3,012,815 +0.02(+0.08%)
Oct 21, 2016 25.92 25.99 25.89 25.98 7,510,103 +0.06(+0.23%)
Oct 20, 2016 25.91 25.94 25.85 25.92 4,877,392 +0.01(+0.05%)
Oct 19, 2016 25.90 25.96 25.88 25.91 3,657,501 +0.04(+0.15%)
Oct 18, 2016 25.68 25.90 25.68 25.87 9,250,220 +0.21(+0.82%)
Oct 17, 2016 25.68 25.72 25.64 25.66 3,611,564 +0.00(+0.00%)
Oct 14, 2016 25.65 25.73 25.62 25.66 3,411,772 +0.08(+0.31%)
Oct 13, 2016 25.57 25.61 25.42 25.58 3,874,504 +0.03(+0.10%)
Oct 12, 2016 25.67 25.68 25.55 25.55 5,103,149 -0.15(-0.57%)
Oct 11, 2016 25.90 25.90 25.64 25.70 5,224,792 -0.20(-0.76%)
Oct 10, 2016 25.89 25.92 25.84 25.90 4,427,756 +0.04(+0.15%)
Oct 07, 2016 25.94 25.94 25.83 25.86 3,312,062 -0.01(-0.05%)
Oct 06, 2016 25.87 25.94 25.82 25.87 4,908,986 -0.01(-0.03%)
Oct 05, 2016 25.95 26.00 25.88 25.88 5,284,837 -0.01(-0.05%)
Oct 04, 2016 25.98 26.04 25.89 25.89 5,462,180 -0.07(-0.28%)
Oct 03, 2016 25.99 26.01 25.96 25.96 4,709,170 -0.00(-0.01%)
Sep 30, 2016 25.92 25.98 25.86 25.96 8,144,990 +0.11(+0.43%)
Sep 29, 2016 26.16 26.17 25.84 25.85 6,200,735 -0.30(-1.16%)
Sep 28, 2016 26.12 26.15 26.06 26.15 3,409,912 +0.07(+0.25%)
Sep 27, 2016 26.08 26.13 26.02 26.09 4,627,110 +0.04(+0.15%)
Sep 26, 2016 26.15 26.15 26.05 26.05 3,944,694 -0.13(-0.50%)
Sep 23, 2016 26.19 26.20 26.13 26.18 3,406,974 +0.01(+0.05%)
Sep 22, 2016 26.11 26.18 26.09 26.17 5,013,605 +0.14(+0.53%)
Sep 21, 2016 25.88 26.05 25.88 26.03 4,917,034 +0.12(+0.46%)
Sep 20, 2016 25.91 25.92 25.86 25.91 5,210,441 +0.05(+0.18%)
Sep 19, 2016 25.88 25.94 25.86 25.86 2,787,496 +0.00(+0.00%)
Sep 16, 2016 25.93 25.95 25.78 25.86 3,025,079 -0.06(-0.23%)
Sep 15, 2016 25.92 25.98 25.88 25.92 3,263,124 +0.02(+0.08%)
Sep 14, 2016 25.90 25.95 25.85 25.90 4,126,221 +0.05(+0.18%)
Sep 13, 2016 26.07 26.07 25.85 25.86 6,401,687 -0.21(-0.81%)
Sep 12, 2016 25.96 26.08 25.94 26.07 5,568,996 +0.09(+0.33%)
Sep 09, 2016 26.29 26.29 25.96 25.98 7,424,072 -0.32(-1.20%)
Sep 08, 2016 26.29 26.33 26.29 26.30 4,614,406 +0.02(+0.07%)
Sep 07, 2016 26.31 26.34 26.27 26.28 3,549,555 -0.02(-0.07%)
Sep 06, 2016 26.30 26.31 26.27 26.30 4,071,243 +0.03(+0.13%)
Sep 02, 2016 26.26 26.27 26.27 26.27 3,443,158 +0.07(+0.28%)
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.