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 28, 2013 21.49 21.56 21.49 21.55 4,248,487 +0.07(+0.32%)
Mar 27, 2013 21.51 21.51 21.47 21.48 3,245,756 -0.04(-0.20%)
Mar 26, 2013 21.53 21.53 21.52 21.52 2,861,318 +0.01(+0.02%)
Mar 25, 2013 21.54 21.54 21.51 21.52 2,759,235 +0.00(+0.00%)
Mar 22, 2013 21.53 21.53 21.51 21.52 3,066,205 +0.01(+0.05%)
Mar 21, 2013 21.50 21.53 21.48 21.50 2,704,898 -0.01(-0.03%)
Mar 20, 2013 21.48 21.51 21.48 21.51 2,436,218 +0.04(+0.20%)
Mar 19, 2013 21.48 21.49 21.46 21.47 2,591,462 -0.01(-0.02%)
Mar 18, 2013 21.47 21.49 21.43 21.47 2,257,960 -0.01(-0.05%)
Mar 15, 2013 21.47 21.49 21.46 21.48 2,095,779 +0.02(+0.07%)
Mar 14, 2013 21.43 21.49 21.43 21.47 3,021,039 +0.03(+0.12%)
Mar 13, 2013 21.42 21.45 21.41 21.44 2,333,742 +0.03(+0.12%)
Mar 12, 2013 21.41 21.43 21.40 21.41 2,146,329 -0.01(-0.03%)
Mar 11, 2013 21.42 21.42 21.39 21.42 2,075,891 +0.02(+0.10%)
Mar 08, 2013 21.40 21.41 21.40 21.40 3,281,707 +0.00(+0.00%)
Mar 07, 2013 21.39 21.40 21.39 21.40 3,118,846 +0.01(+0.02%)
Mar 06, 2013 21.40 21.40 21.38 21.39 2,159,479 +0.01(+0.02%)
Mar 05, 2013 21.37 21.40 21.37 21.39 2,371,258 +0.04(+0.17%)
Mar 04, 2013 21.33 21.36 21.32 21.35 2,110,332 +0.02(+0.08%)
Mar 01, 2013 21.31 21.33 21.30 21.33 2,212,574 +0.03(+0.12%)
Feb 28, 2013 21.35 21.37 21.31 21.31 4,091,832 -0.04(-0.20%)
Feb 27, 2013 21.33 21.36 21.32 21.35 1,913,664 +0.02(+0.10%)
Feb 26, 2013 21.31 21.33 21.29 21.33 3,328,909 +0.05(+0.22%)
Feb 22, 2013 21.27 21.29 21.25 21.28 2,009,638 +0.02(+0.07%)
Feb 21, 2013 21.28 21.28 21.23 21.27 2,622,728 -0.00(-0.01%)
Feb 20, 2013 21.29 21.30 21.27 21.27 3,392,840 -0.02(-0.09%)
Feb 19, 2013 21.27 21.30 21.27 21.29 3,015,482 +0.01(+0.02%)
Feb 15, 2013 21.29 21.29 21.27 21.28 2,012,948 +0.01(+0.05%)
Feb 14, 2013 21.28 21.29 21.27 21.27 2,572,290 -0.01(-0.02%)
Feb 13, 2013 21.28 21.29 21.26 21.28 2,566,229 +0.01(+0.02%)
Feb 12, 2013 21.26 21.28 21.24 21.27 2,659,961 +0.03(+0.12%)
Feb 11, 2013 21.25 21.25 21.22 21.24 2,471,605 +0.00(+0.00%)
Feb 08, 2013 21.25 21.26 21.23 21.24 5,754,945 +0.00(+0.00%)
Feb 07, 2013 21.24 21.24 21.21 21.24 4,288,127 +0.01(+0.05%)
Feb 06, 2013 21.24 21.24 21.22 21.23 3,323,255 +0.04(+0.18%)
Feb 04, 2013 21.22 21.23 21.18 21.20 4,094,646 -0.03(-0.12%)
Feb 01, 2013 21.25 21.25 21.20 21.22 4,372,693 +0.03(+0.13%)
Jan 31, 2013 21.19 21.21 21.18 21.20 3,632,200 +0.00(+0.00%)
Jan 30, 2013 21.23 21.23 21.19 21.20 3,532,341 -0.04(-0.17%)
Jan 29, 2013 21.19 21.25 21.19 21.23 2,517,851 -0.01(-0.05%)
Jan 28, 2013 21.29 21.29 21.23 21.24 3,349,538 -0.04(-0.20%)
Jan 25, 2013 21.27 21.29 21.24 21.29 3,221,290 +0.03(+0.15%)
Jan 24, 2013 21.30 21.30 21.25 21.25 3,084,632 -0.04(-0.17%)
Jan 23, 2013 21.32 21.32 21.29 21.29 4,005,780 -0.01(-0.05%)
Jan 22, 2013 21.31 21.32 21.27 21.30 5,739,344 +0.00(+0.00%)
Jan 18, 2013 21.26 21.31 21.23 21.30 6,533,531 +0.07(+0.35%)
Jan 17, 2013 21.21 21.24 21.21 21.23 3,404,224 +0.03(+0.15%)
Jan 16, 2013 21.22 21.22 21.19 21.20 2,842,776 -0.02(-0.10%)
Jan 15, 2013 21.21 21.22 21.19 21.22 3,436,874 +0.02(+0.07%)
Jan 14, 2013 21.24 21.24 21.20 21.20 3,083,138 -0.03(-0.12%)
Jan 11, 2013 21.22 21.24 21.21 21.23 2,851,673 +0.03(+0.12%)
Jan 10, 2013 21.22 21.22 21.19 21.20 4,277,626 +0.01(+0.05%)
Jan 09, 2013 21.15 21.20 21.15 21.19 2,732,597 +0.06(+0.27%)
Jan 08, 2013 21.13 21.16 21.11 21.13 2,542,493 +0.02(+0.07%)
Jan 07, 2013 21.13 21.13 21.07 21.12 3,517,523 -0.01(-0.05%)
Jan 04, 2013 21.05 21.13 21.02 21.13 3,671,100 +0.09(+0.45%)
Jan 03, 2013 20.98 21.06 20.98 21.03 3,689,938 +0.05(+0.25%)
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.