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 (%)
Feb 28, 2017 26.13 26.13 26.04 26.06 2,827,243 -0.05(-0.21%)
Feb 27, 2017 26.16 26.16 26.10 26.12 2,872,568 +0.03(+0.10%)
Feb 24, 2017 26.07 26.10 26.05 26.09 2,187,582 +0.05(+0.21%)
Feb 23, 2017 25.99 26.07 25.97 26.03 3,865,918 +0.09(+0.36%)
Feb 22, 2017 25.93 25.99 25.93 25.94 4,005,427 +0.01(+0.05%)
Feb 21, 2017 25.93 25.98 25.91 25.93 5,198,389 +0.00(+0.00%)
Feb 17, 2017 25.93 25.93 25.93 0 +0.01(+0.03%)
Feb 16, 2017 26.00 26.02 25.90 25.92 5,378,705 -0.04(-0.16%)
Feb 15, 2017 25.87 25.99 25.87 25.96 7,557,617 +0.03(+0.13%)
Feb 14, 2017 25.95 25.97 25.85 25.93 4,850,183 +0.00(+0.00%)
Feb 13, 2017 25.92 25.94 25.91 25.93 2,559,195 +0.03(+0.10%)
Feb 10, 2017 25.86 25.94 25.84 25.90 3,466,255 +0.02(+0.08%)
Feb 09, 2017 25.91 25.95 25.83 25.88 2,827,317 -0.04(-0.16%)
Feb 08, 2017 25.92 25.79 25.92 4,515,850 +0.16(+0.63%)
Feb 07, 2017 25.75 25.79 25.74 25.76 4,239,631 +0.01(+0.05%)
Feb 06, 2017 25.76 25.78 25.69 25.74 6,778,558 +0.05(+0.18%)
Feb 03, 2017 25.66 25.76 25.65 25.70 5,442,762 +0.07(+0.26%)
Feb 02, 2017 25.50 25.65 25.50 25.63 3,090,436 +0.11(+0.42%)
Feb 01, 2017 25.54 25.57 25.47 25.52 4,083,834 -0.01(-0.02%)
Jan 31, 2017 25.46 25.53 25.45 25.53 4,598,541 +0.08(+0.32%)
Jan 30, 2017 25.45 25.47 25.41 25.45 3,158,853 +0.01(+0.03%)
Jan 27, 2017 25.49 25.51 25.43 25.44 5,408,111 -0.02(-0.08%)
Jan 26, 2017 25.37 25.49 25.36 25.46 9,533,142 +0.11(+0.42%)
Jan 25, 2017 25.42 25.43 25.32 25.35 4,812,646 -0.09(-0.34%)
Jan 24, 2017 25.41 25.49 25.41 25.44 3,249,193 +0.05(+0.18%)
Jan 23, 2017 25.31 25.44 25.30 25.39 3,550,628 +0.10(+0.40%)
Jan 20, 2017 25.23 25.40 25.16 25.29 7,309,998 +0.06(+0.24%)
Jan 19, 2017 25.45 25.47 25.19 25.23 13,656,285 -0.23(-0.89%)
Jan 18, 2017 25.46 25.51 25.44 25.46 3,174,085 +0.01(+0.05%)
Jan 17, 2017 25.57 25.60 25.45 25.45 8,192,270 -0.09(-0.34%)
Jan 13, 2017 25.54 25.54 25.54 0 +0.01(+0.03%)
Jan 12, 2017 25.63 25.64 25.52 25.53 3,739,781 -0.06(-0.24%)
Jan 11, 2017 25.46 25.60 25.45 25.59 4,509,620 +0.12(+0.47%)
Jan 10, 2017 25.39 25.48 25.37 25.47 4,272,762 +0.11(+0.42%)
Jan 09, 2017 25.42 25.47 25.32 25.36 8,340,225 -0.03(-0.13%)
Jan 06, 2017 25.41 25.45 25.31 25.39 3,552,944 -0.01(-0.05%)
Jan 05, 2017 25.46 25.52 25.23 25.41 7,886,193 -0.02(-0.08%)
Jan 04, 2017 25.13 25.43 25.13 25.43 5,787,531 +0.30(+1.20%)
Jan 03, 2017 24.93 25.15 24.91 25.13 4,730,967 +0.19(+0.78%)
Dec 30, 2016 24.93 24.93 24.93 0 +0.05(+0.19%)
Dec 29, 2016 24.89 24.94 24.88 24.89 5,395,830 +0.01(+0.05%)
Dec 28, 2016 24.90 24.93 24.84 24.87 6,580,476 -0.03(-0.11%)
Dec 27, 2016 25.00 25.01 24.88 24.90 7,328,617 -0.13(-0.51%)
Dec 23, 2016 25.03 25.03 25.03 0 +0.02(+0.08%)
Dec 22, 2016 24.97 25.03 24.94 25.01 6,886,039 +0.05(+0.20%)
Dec 21, 2016 24.84 25.02 24.84 24.96 5,488,375 +0.07(+0.29%)
Dec 20, 2016 24.82 24.88 24.82 24.88 6,544,121 +0.05(+0.19%)
Dec 19, 2016 24.75 24.87 24.75 24.84 5,971,765 +0.10(+0.40%)
Dec 16, 2016 24.68 24.77 24.68 24.74 6,585,679 +0.06(+0.24%)
Dec 15, 2016 24.55 24.73 24.50 24.68 15,325,698 +0.09(+0.35%)
Dec 14, 2016 24.70 24.74 24.58 24.59 6,742,118 -0.07(-0.27%)
Dec 13, 2016 24.66 24.73 24.64 24.66 4,938,467 +0.03(+0.14%)
Dec 12, 2016 24.70 24.71 24.62 24.62 6,074,838 -0.12(-0.48%)
Dec 09, 2016 24.76 24.86 24.72 24.74 5,793,852 -0.06(-0.24%)
Dec 08, 2016 24.72 24.90 24.72 24.80 7,290,852 -0.01(-0.03%)
Dec 07, 2016 24.80 24.88 24.80 24.81 3,963,930 +0.05(+0.22%)
Dec 06, 2016 24.76 24.80 24.71 24.76 6,214,399 +0.05(+0.19%)
Dec 05, 2016 24.66 24.78 24.66 24.71 8,104,981 +0.04(+0.16%)
Dec 02, 2016 24.70 24.78 24.65 24.67 6,160,068 -0.03(-0.11%)
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.