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, 2014 23.65 23.62 23.62 23.62 3,167,717 +0.03(+0.13%)
Dec 30, 2014 23.50 23.60 23.49 23.60 3,121,447 +0.07(+0.31%)
Dec 29, 2014 23.45 23.54 23.45 23.52 2,869,957 +0.05(+0.20%)
Dec 26, 2014 23.45 23.48 23.43 23.48 2,258,074 +0.05(+0.20%)
Dec 24, 2014 23.51 23.43 23.43 23.43 1,956,722 -0.01(-0.03%)
Dec 23, 2014 23.44 23.49 23.42 23.43 3,231,006 -0.01(-0.05%)
Dec 22, 2014 23.45 23.49 23.42 23.45 3,275,084 -0.01(-0.03%)
Dec 19, 2014 23.38 23.46 23.37 23.45 3,167,726 +0.09(+0.38%)
Dec 18, 2014 23.38 23.39 23.32 23.36 3,129,205 +0.07(+0.28%)
Dec 17, 2014 23.23 23.30 23.15 23.30 3,514,801 +0.15(+0.67%)
Dec 16, 2014 23.21 23.25 23.14 23.14 4,766,018 -0.11(-0.46%)
Dec 15, 2014 23.34 23.38 23.23 23.25 3,785,701 -0.07(-0.31%)
Dec 12, 2014 23.38 23.38 23.32 23.32 2,414,257 -0.06(-0.25%)
Dec 11, 2014 23.35 23.44 23.35 23.38 2,965,938 +0.04(+0.15%)
Dec 10, 2014 23.41 23.41 23.33 23.35 2,945,635 -0.07(-0.28%)
Dec 09, 2014 23.36 23.42 23.33 23.41 2,892,972 +0.00(+0.00%)
Dec 08, 2014 23.37 23.42 23.36 23.41 2,158,572 +0.04(+0.15%)
Dec 05, 2014 23.35 23.41 23.34 23.38 3,029,842 +0.02(+0.08%)
Dec 04, 2014 23.48 23.49 23.34 23.36 9,527,647 -0.14(-0.58%)
Dec 03, 2014 23.57 23.59 23.47 23.49 7,156,887 -0.09(-0.38%)
Dec 02, 2014 23.54 23.58 23.53 23.58 3,943,201 +0.05(+0.23%)
Dec 01, 2014 23.69 23.69 23.53 23.53 5,332,179 -0.12(-0.53%)
Nov 28, 2014 23.68 23.71 23.64 23.65 1,637,852 -0.01(-0.05%)
Nov 26, 2014 23.61 23.67 23.67 23.67 6,295,843 +0.06(+0.25%)
Nov 25, 2014 23.60 23.61 23.59 23.61 2,930,922 +0.02(+0.08%)
Nov 24, 2014 23.59 23.59 23.57 23.59 2,901,626 +0.02(+0.08%)
Nov 21, 2014 23.60 23.60 23.55 23.57 3,749,678 +0.01(+0.05%)
Nov 20, 2014 23.55 23.57 23.54 23.56 4,377,212 +0.01(+0.03%)
Nov 19, 2014 23.58 23.58 23.54 23.55 3,719,735 -0.03(-0.13%)
Nov 18, 2014 23.59 23.61 23.57 23.58 4,669,318 +0.01(+0.03%)
Nov 17, 2014 23.55 23.59 23.54 23.58 3,443,845 +0.04(+0.15%)
Nov 14, 2014 23.51 23.55 23.51 23.54 4,631,093 +0.04(+0.18%)
Nov 13, 2014 23.51 23.53 23.49 23.50 3,722,849 -0.01(-0.05%)
Nov 12, 2014 23.48 23.51 23.48 23.51 3,148,543 +0.02(+0.10%)
Nov 11, 2014 23.48 23.49 23.46 23.49 2,198,497 +0.02(+0.08%)
Nov 10, 2014 23.49 23.50 23.46 23.47 3,590,931 +0.01(+0.05%)
Nov 07, 2014 23.41 23.48 23.40 23.46 6,718,279 +0.06(+0.25%)
Nov 06, 2014 23.41 23.43 23.38 23.40 3,006,581 +0.01(+0.05%)
Nov 05, 2014 23.42 23.45 23.37 23.39 2,172,792 -0.02(-0.10%)
Nov 04, 2014 23.41 23.42 23.38 23.41 3,622,285 +0.02(+0.08%)
Nov 03, 2014 23.39 23.42 23.36 23.39 4,167,183 +0.03(+0.12%)
Oct 31, 2014 23.43 23.43 23.35 23.37 3,238,845 +0.02(+0.08%)
Oct 30, 2014 23.33 23.36 23.31 23.35 2,450,070 +0.03(+0.13%)
Oct 29, 2014 23.35 23.36 23.29 23.32 2,480,339 -0.02(-0.08%)
Oct 28, 2014 23.35 23.35 23.31 23.34 2,700,922 +0.03(+0.13%)
Oct 27, 2014 23.31 23.31 23.31 23.31 2,345,552 +0.00(+0.00%)
Oct 24, 2014 23.28 23.31 23.28 23.31 2,309,710 +0.03(+0.13%)
Oct 23, 2014 23.30 23.32 23.26 23.28 2,950,469 +0.02(+0.08%)
Oct 22, 2014 23.27 23.28 23.24 23.26 3,766,003 +0.01(+0.05%)
Oct 21, 2014 23.22 23.27 23.21 23.25 3,905,965 +0.06(+0.25%)
Oct 20, 2014 23.18 23.19 23.14 23.19 3,126,471 +0.03(+0.13%)
Oct 17, 2014 23.17 23.21 23.13 23.16 3,810,460 +0.04(+0.15%)
Oct 16, 2014 23.04 23.14 23.00 23.12 3,148,861 +0.02(+0.08%)
Oct 15, 2014 23.08 23.11 23.00 23.11 3,941,494 +0.02(+0.10%)
Oct 14, 2014 23.08 23.15 23.05 23.08 4,615,993 +0.08(+0.33%)
Oct 13, 2014 23.03 23.09 23.00 23.01 2,192,096 -0.04(-0.18%)
Oct 10, 2014 23.08 23.09 22.99 23.05 2,071,259 -0.03(-0.13%)
Oct 09, 2014 23.19 23.21 23.07 23.08 2,358,262 -0.10(-0.43%)
Oct 08, 2014 23.11 23.20 23.08 23.18 3,063,414 +0.10(+0.43%)
Oct 07, 2014 23.10 23.12 23.08 23.08 1,630,732 -0.04(-0.18%)
Oct 06, 2014 23.10 23.17 23.10 23.12 2,488,743 +0.03(+0.13%)
Oct 03, 2014 23.11 23.14 23.05 23.09 1,848,984 +0.00(+0.00%)
Oct 02, 2014 23.07 23.12 23.03 23.09 2,801,599 +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.