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 (%)
Mar 31, 2008 18.24 18.46 18.23 18.39 49,966 -0.07(-0.37%)
Mar 28, 2008 18.42 18.63 18.42 18.45 52,973 -0.14(-0.74%)
Mar 27, 2008 18.80 18.81 18.55 18.59 129,079 -0.08(-0.44%)
Mar 26, 2008 18.68 18.73 18.50 18.68 266,326 +0.08(+0.43%)
Mar 25, 2008 18.16 18.76 18.16 18.59 127,059 -0.01(-0.06%)
Mar 24, 2008 18.84 18.84 18.39 18.61 140,249 +0.07(+0.38%)
Mar 21, 2008 18.30 18.59 17.98 18.53 279,796 +0.00(+0.00%)
Mar 20, 2008 18.30 18.59 17.98 18.53 279,796 +0.52(+2.89%)
Mar 19, 2008 17.71 18.13 17.71 18.01 130,217 +0.25(+1.39%)
Mar 18, 2008 17.30 18.16 17.30 17.77 188,298 +0.26(+1.48%)
Mar 17, 2008 17.76 18.11 17.29 17.51 138,258 -0.90(-4.91%)
Mar 14, 2008 18.93 18.93 18.03 18.41 112,076 +0.03(+0.19%)
Mar 13, 2008 18.26 18.38 18.04 18.38 68,134 -0.02(-0.09%)
Mar 12, 2008 18.48 18.52 18.35 18.39 471,901 -0.03(-0.19%)
Mar 11, 2008 18.35 18.52 17.94 18.43 243,175 +0.35(+1.94%)
Mar 10, 2008 18.59 18.70 17.98 18.08 152,211 -0.58(-3.13%)
Mar 07, 2008 18.96 18.96 18.43 18.66 114,642 -0.01(-0.07%)
Mar 06, 2008 18.69 18.94 18.46 18.68 241,976 -0.03(-0.18%)
Mar 05, 2008 19.06 19.41 18.13 18.71 194,206 -0.42(-2.19%)
Mar 04, 2008 19.43 19.74 18.84 19.13 270,818 -0.46(-2.34%)
Mar 03, 2008 19.45 19.59 19.36 19.59 153,550 -0.01(-0.05%)
Feb 29, 2008 19.88 19.88 19.40 19.60 167,268 -0.19(-0.98%)
Feb 28, 2008 19.88 19.93 19.66 19.79 82,101 -0.01(-0.07%)
Feb 27, 2008 19.62 19.88 19.61 19.80 118,900 +0.08(+0.42%)
Feb 26, 2008 20.30 20.30 19.48 19.72 186,239 -0.15(-0.77%)
Feb 25, 2008 19.46 20.32 19.45 19.87 72,120 +0.16(+0.80%)
Feb 22, 2008 19.89 19.89 19.56 19.72 115,250 +0.05(+0.24%)
Feb 21, 2008 19.78 19.78 19.53 19.67 279,671 +0.01(+0.07%)
Feb 20, 2008 20.38 20.38 19.54 19.66 67,828 -0.02(-0.09%)
Feb 19, 2008 20.39 20.41 19.58 19.67 91,373 +0.10(+0.51%)
Feb 18, 2008 20.21 20.21 19.47 19.57 0 +0.00(+0.00%)
Feb 15, 2008 20.21 20.21 19.47 19.57 142,033 +0.00(+0.02%)
Feb 14, 2008 20.17 20.17 19.47 19.57 172,915 -0.05(-0.24%)
Feb 13, 2008 19.71 19.79 19.51 19.62 91,604 +0.00(+0.02%)
Feb 12, 2008 20.16 20.16 19.48 19.61 227,854 +0.05(+0.26%)
Feb 11, 2008 19.62 19.67 19.56 19.56 178,351 -0.02(-0.09%)
Feb 08, 2008 19.59 19.80 19.54 19.58 101,782 +0.00(+0.00%)
Feb 07, 2008 19.72 19.72 19.50 19.58 153,599 +0.02(+0.11%)
Feb 06, 2008 19.60 19.65 19.55 19.56 224,384 -0.08(-0.40%)
Feb 05, 2008 19.49 19.65 19.49 19.63 201,483 -0.04(-0.22%)
Feb 04, 2008 20.34 20.34 19.68 19.68 243,353 -0.13(-0.63%)
Feb 01, 2008 19.72 19.82 19.70 19.80 190,380 +0.12(+0.59%)
Jan 31, 2008 19.59 19.83 19.54 19.69 302,109 +0.07(+0.35%)
Jan 30, 2008 19.55 19.89 19.51 19.62 180,664 +0.05(+0.27%)
Jan 29, 2008 19.44 19.68 19.38 19.57 301,184 +0.20(+1.03%)
Jan 28, 2008 19.64 19.64 19.32 19.37 211,893 +0.02(+0.09%)
Jan 25, 2008 19.28 19.76 19.23 19.35 188,992 +0.15(+0.80%)
Jan 24, 2008 19.09 19.28 18.97 19.20 319,690 +0.20(+1.03%)
Jan 23, 2008 18.83 19.01 18.70 19.00 279,671 +0.14(+0.76%)
Jan 22, 2008 18.60 18.88 18.43 18.86 186,910 -0.04(-0.21%)
Jan 21, 2008 18.82 19.00 18.80 18.90 0 +0.00(+0.00%)
Jan 18, 2008 18.82 19.00 18.80 18.90 130,004 +0.07(+0.39%)
Jan 17, 2008 19.24 19.24 18.78 18.82 192,010 -0.35(-1.85%)
Jan 16, 2008 19.17 19.27 19.11 19.18 156,837 -0.04(-0.20%)
Jan 15, 2008 19.17 19.32 19.02 19.22 153,483 -0.02(-0.11%)
Jan 14, 2008 19.21 19.25 19.12 19.24 144,635 +0.14(+0.72%)
Jan 11, 2008 19.15 19.15 19.00 19.10 161,533 +0.13(+0.68%)
Jan 10, 2008 18.45 19.00 18.43 18.97 161,001 +0.46(+2.50%)
Jan 09, 2008 18.48 18.51 18.37 18.51 139,719 +0.03(+0.14%)
Jan 08, 2008 18.67 18.91 18.48 18.48 193,271 -0.01(-0.07%)
Jan 07, 2008 18.55 18.55 18.36 18.49 170,486 +0.03(+0.19%)
Jan 04, 2008 18.45 18.79 18.34 18.46 268,567 -0.15(-0.81%)
Jan 03, 2008 18.27 19.44 18.27 18.61 348,143 +0.15(+0.82%)
Jan 02, 2008 18.57 18.57 17.90 18.46 25,677 +0.52(+2.89%)
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.