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 (%)
Dec 31, 2013 20.68 20.71 20.71 20.71 4,022,276 -0.01(-0.05%)
Dec 30, 2013 20.63 20.74 20.59 20.72 6,732,896 +0.11(+0.52%)
Dec 27, 2013 20.63 20.69 20.61 20.61 5,004,865 -0.03(-0.16%)
Dec 26, 2013 20.79 20.79 20.63 20.64 3,819,949 -0.08(-0.40%)
Dec 24, 2013 20.68 20.75 20.68 20.73 2,203,503 +0.01(+0.05%)
Dec 23, 2013 20.73 20.82 20.71 20.72 3,534,943 -0.02(-0.11%)
Dec 20, 2013 20.71 20.78 20.70 20.74 3,584,756 +0.02(+0.08%)
Dec 19, 2013 20.69 20.76 20.65 20.72 4,834,168 +0.00(+0.00%)
Dec 18, 2013 20.72 20.83 20.67 20.72 6,838,227 +0.01(+0.05%)
Dec 17, 2013 20.75 20.75 20.69 20.71 3,467,996 -0.03(-0.16%)
Dec 16, 2013 20.70 20.79 20.69 20.74 3,204,953 +0.03(+0.16%)
Dec 13, 2013 20.63 20.72 20.61 20.71 3,809,850 +0.08(+0.40%)
Dec 12, 2013 20.65 20.66 20.56 20.63 6,513,208 -0.04(-0.21%)
Dec 11, 2013 20.77 20.79 20.65 20.67 4,254,458 -0.12(-0.56%)
Dec 10, 2013 20.79 20.80 20.75 20.79 3,002,885 +0.02(+0.08%)
Dec 09, 2013 20.70 20.84 20.70 20.77 3,250,556 +0.03(+0.13%)
Dec 06, 2013 20.80 20.83 20.74 20.74 2,596,740 +0.01(+0.05%)
Dec 05, 2013 20.77 20.84 20.73 20.73 3,143,988 -0.11(-0.53%)
Dec 04, 2013 20.90 20.93 20.83 20.84 2,549,562 -0.07(-0.34%)
Dec 03, 2013 20.94 20.96 20.90 20.91 2,279,202 -0.05(-0.24%)
Dec 02, 2013 20.98 20.99 20.93 20.96 3,221,345 -0.01(-0.06%)
Nov 29, 2013 20.95 20.99 20.94 20.98 813,543 +0.03(+0.16%)
Nov 27, 2013 20.92 20.99 20.92 20.94 1,701,728 -0.01(-0.03%)
Nov 26, 2013 20.94 20.98 20.90 20.95 1,528,533 +0.03(+0.16%)
Nov 25, 2013 20.96 20.97 20.91 20.92 1,720,755 -0.06(-0.29%)
Nov 22, 2013 20.81 20.99 20.81 20.98 3,720,097 +0.14(+0.69%)
Nov 21, 2013 20.76 20.87 20.76 20.83 2,762,832 +0.06(+0.29%)
Nov 20, 2013 20.81 20.90 20.77 20.77 2,707,056 -0.05(-0.24%)
Nov 19, 2013 20.81 20.87 20.81 20.82 2,357,090 -0.02(-0.11%)
Nov 18, 2013 20.89 20.91 20.83 20.85 1,683,844 -0.02(-0.11%)
Nov 15, 2013 20.79 20.88 20.77 20.87 2,890,596 +0.03(+0.13%)
Nov 14, 2013 20.80 20.86 20.77 20.84 2,150,378 +0.07(+0.34%)
Nov 12, 2013 20.80 20.82 20.76 20.77 1,786,850 -0.06(-0.29%)
Nov 11, 2013 20.78 20.85 20.78 20.83 2,391,268 +0.03(+0.13%)
Nov 08, 2013 20.83 20.86 20.79 20.80 3,058,422 -0.09(-0.42%)
Nov 07, 2013 20.85 20.92 20.85 20.89 1,949,010 +0.03(+0.16%)
Nov 06, 2013 20.87 20.91 20.84 20.86 5,210,942 -0.01(-0.03%)
Nov 05, 2013 20.92 20.93 20.85 20.86 2,538,000 -0.05(-0.24%)
Nov 04, 2013 20.92 20.96 20.91 20.91 2,721,651 -0.01(-0.05%)
Nov 01, 2013 20.88 20.99 20.86 20.92 2,233,429 +0.01(+0.06%)
Oct 31, 2013 20.87 20.95 20.87 20.91 2,249,316 +0.03(+0.13%)
Oct 30, 2013 20.88 20.96 20.88 20.88 2,503,262 -0.02(-0.10%)
Oct 29, 2013 20.89 20.93 20.88 20.90 1,759,388 +0.03(+0.16%)
Oct 28, 2013 20.82 20.97 20.82 20.87 2,675,532 -0.01(-0.05%)
Oct 25, 2013 20.91 20.94 20.87 20.88 2,202,616 -0.02(-0.08%)
Oct 24, 2013 21.00 21.01 20.88 20.90 1,746,091 -0.08(-0.37%)
Oct 23, 2013 21.15 21.15 20.86 20.98 4,489,085 +0.08(+0.37%)
Oct 22, 2013 20.82 20.95 20.82 20.90 2,933,731 +0.11(+0.53%)
Oct 21, 2013 20.93 20.93 20.79 20.79 2,370,938 -0.05(-0.26%)
Oct 18, 2013 20.73 20.86 20.71 20.84 2,926,387 +0.11(+0.55%)
Oct 17, 2013 20.59 20.74 20.58 20.73 2,808,037 +0.15(+0.75%)
Oct 16, 2013 20.52 20.61 20.51 20.58 2,446,023 +0.05(+0.24%)
Oct 15, 2013 20.57 20.63 20.53 20.53 2,944,297 -0.07(-0.35%)
Oct 14, 2013 20.54 20.65 20.54 20.60 1,216,504 -0.03(-0.13%)
Oct 11, 2013 20.60 20.63 20.54 20.63 2,607,151 +0.03(+0.16%)
Oct 10, 2013 20.54 20.63 20.54 20.59 1,996,292 +0.07(+0.32%)
Oct 09, 2013 20.52 20.56 20.49 20.53 2,689,412 -0.02(-0.08%)
Oct 08, 2013 20.58 20.62 20.53 20.54 3,696,397 -0.04(-0.19%)
Oct 07, 2013 20.64 20.66 20.58 20.58 3,645,606 -0.07(-0.32%)
Oct 04, 2013 20.64 20.67 20.60 20.65 2,220,711 +0.03(+0.16%)
Oct 03, 2013 20.66 20.66 20.59 20.61 2,576,599 -0.03(-0.16%)
Oct 02, 2013 20.63 20.70 20.61 20.65 1,627,959 +0.01(+0.03%)
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.