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 (%)
Jun 30, 2008 17.35 17.41 17.11 17.34 189,797 -0.01(-0.06%)
Jun 27, 2008 17.71 17.71 17.22 17.35 310,867 -0.21(-1.22%)
Jun 26, 2008 17.93 17.94 17.40 17.56 267,957 -0.25(-1.41%)
Jun 25, 2008 17.68 18.16 17.47 17.81 280,927 +0.29(+1.64%)
Jun 24, 2008 17.64 17.74 17.38 17.53 321,844 -0.12(-0.67%)
Jun 23, 2008 18.00 18.30 17.64 17.65 223,126 -0.48(-2.67%)
Jun 20, 2008 18.24 18.29 17.99 18.13 549,335 -0.13(-0.71%)
Jun 19, 2008 18.55 18.55 18.21 18.26 246,587 -0.18(-0.96%)
Jun 18, 2008 18.67 18.67 18.31 18.44 187,116 -0.12(-0.63%)
Jun 17, 2008 18.55 18.59 18.44 18.55 157,233 -0.02(-0.12%)
Jun 16, 2008 18.76 18.76 18.36 18.58 160,051 +0.12(+0.66%)
Jun 13, 2008 18.37 18.47 18.27 18.45 90,177 +0.08(+0.45%)
Jun 12, 2008 18.31 18.44 18.20 18.37 142,928 +0.03(+0.14%)
Jun 11, 2008 18.60 18.60 17.97 18.35 234,576 -0.23(-1.26%)
Jun 10, 2008 18.49 18.70 18.33 18.58 252,155 -0.10(-0.51%)
Jun 09, 2008 18.87 18.87 18.57 18.68 164,043 -0.11(-0.57%)
Jun 06, 2008 18.87 18.91 18.71 18.78 158,392 -0.06(-0.34%)
Jun 05, 2008 18.78 18.85 18.59 18.85 146,426 +0.25(+1.35%)
Jun 04, 2008 18.87 18.99 18.60 18.60 125,639 -0.32(-1.69%)
Jun 03, 2008 19.12 19.25 18.81 18.92 126,874 -0.20(-1.04%)
Jun 02, 2008 19.19 19.24 18.91 19.12 165,635 -0.14(-0.74%)
May 30, 2008 19.26 19.47 19.15 19.26 149,467 +0.10(+0.54%)
May 29, 2008 19.22 19.28 19.08 19.15 232,737 -0.01(-0.05%)
May 28, 2008 19.11 19.16 19.04 19.16 145,974 +0.11(+0.57%)
May 27, 2008 19.15 19.15 18.97 19.06 157,386 -0.04(-0.20%)
May 26, 2008 19.21 19.24 18.98 19.09 0 +0.00(+0.00%)
May 23, 2008 19.21 19.24 18.98 19.09 191,173 -0.06(-0.34%)
May 22, 2008 19.46 19.46 19.07 19.16 356,098 -0.11(-0.58%)
May 21, 2008 19.49 19.52 19.24 19.27 153,201 -0.22(-1.11%)
May 20, 2008 19.36 19.62 19.36 19.49 283,997 +0.00(+0.00%)
May 19, 2008 19.73 19.73 19.45 19.49 314,608 -0.21(-1.05%)
May 16, 2008 19.61 19.70 19.45 19.70 419,370 +0.15(+0.77%)
May 15, 2008 19.50 19.55 19.38 19.54 190,791 +0.10(+0.53%)
May 14, 2008 19.45 19.50 19.29 19.44 334,088 +0.06(+0.33%)
May 13, 2008 19.41 19.43 19.28 19.38 187,275 +0.01(+0.04%)
May 12, 2008 19.28 19.38 19.04 19.37 157,934 -0.03(-0.13%)
May 09, 2008 19.46 19.46 19.26 19.39 287,756 -0.09(-0.44%)
May 08, 2008 19.24 19.48 19.22 19.48 183,299 +0.10(+0.54%)
May 07, 2008 19.35 19.40 19.21 19.38 184,159 +0.07(+0.38%)
May 06, 2008 19.36 19.38 19.18 19.30 378,747 -0.06(-0.29%)
May 05, 2008 19.41 19.41 19.23 19.36 233,144 +0.01(+0.04%)
May 02, 2008 19.93 19.93 19.24 19.35 194,069 +0.02(+0.09%)
May 01, 2008 19.35 19.38 19.22 19.33 190,835 -0.10(-0.51%)
Apr 30, 2008 19.45 19.52 19.39 19.43 172,780 +0.08(+0.42%)
Apr 29, 2008 19.45 19.45 19.34 19.35 298,519 -0.06(-0.31%)
Apr 28, 2008 19.33 19.48 19.32 19.41 164,580 +0.08(+0.40%)
Apr 25, 2008 19.25 19.33 19.14 19.33 182,649 +0.13(+0.68%)
Apr 24, 2008 19.13 19.22 19.02 19.20 198,455 +0.12(+0.63%)
Apr 23, 2008 19.19 19.19 19.06 19.08 140,807 -0.08(-0.41%)
Apr 22, 2008 19.13 19.22 19.09 19.16 175,626 +0.00(+0.02%)
Apr 21, 2008 19.22 19.30 19.11 19.15 146,449 -0.05(-0.25%)
Apr 18, 2008 19.06 19.21 19.02 19.20 183,715 +0.22(+1.16%)
Apr 17, 2008 18.89 18.98 18.81 18.98 129,439 -0.00(-0.02%)
Apr 16, 2008 18.73 18.99 18.68 18.99 104,692 +0.34(+1.83%)
Apr 15, 2008 18.91 18.91 18.60 18.64 191,950 +0.01(+0.07%)
Apr 14, 2008 18.79 18.81 18.61 18.63 85,270 -0.17(-0.90%)
Apr 11, 2008 18.72 18.88 18.68 18.80 111,729 -0.03(-0.18%)
Apr 10, 2008 18.85 18.85 18.74 18.84 102,927 -0.03(-0.14%)
Apr 09, 2008 18.92 18.93 18.80 18.86 91,835 +0.04(+0.21%)
Apr 08, 2008 18.85 18.85 18.74 18.82 114,387 +0.02(+0.12%)
Apr 07, 2008 18.83 18.96 18.77 18.80 142,676 -0.06(-0.30%)
Apr 04, 2008 18.73 18.87 18.73 18.86 97,618 +0.09(+0.46%)
Apr 03, 2008 18.71 18.77 18.58 18.77 178,249 +0.05(+0.28%)
Apr 02, 2008 18.45 18.72 18.45 18.72 92,798 +0.09(+0.46%)
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.