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 28, 2013 21.04 21.19 20.99 21.15 2,626,582 +0.18(+0.87%)
Jun 26, 2013 20.81 21.07 20.81 20.97 6,320,206 +0.26(+1.25%)
Jun 25, 2013 20.59 20.76 20.51 20.71 7,165,645 +0.17(+0.84%)
Jun 24, 2013 20.56 20.72 20.36 20.54 11,574,678 -0.29(-1.40%)
Jun 21, 2013 20.92 20.97 20.76 20.83 10,161,579 -0.04(-0.18%)
Jun 20, 2013 20.93 20.95 20.83 20.87 12,061,960 -0.32(-1.50%)
Jun 19, 2013 21.35 21.40 21.15 21.19 6,679,532 -0.19(-0.91%)
Jun 18, 2013 21.32 21.41 21.26 21.38 5,041,290 +0.05(+0.23%)
Jun 17, 2013 21.32 21.46 21.29 21.33 4,523,808 +0.05(+0.25%)
Jun 14, 2013 21.12 21.33 21.04 21.28 4,706,595 +0.17(+0.82%)
Jun 13, 2013 20.73 21.16 20.54 21.11 11,798,438 +0.26(+1.24%)
Jun 12, 2013 21.09 21.17 20.73 20.85 18,440,550 -0.23(-1.07%)
Jun 11, 2013 21.28 21.28 21.05 21.07 12,096,574 -0.30(-1.41%)
Jun 10, 2013 21.45 21.47 21.36 21.37 5,452,954 -0.07(-0.33%)
Jun 07, 2013 21.42 21.49 21.42 21.44 3,494,664 +0.08(+0.35%)
Jun 06, 2013 21.34 21.43 21.27 21.37 8,288,617 +0.05(+0.23%)
Jun 05, 2013 21.40 21.45 21.31 21.32 6,226,259 -0.13(-0.60%)
Jun 04, 2013 21.39 21.54 21.39 21.45 5,348,341 -0.01(-0.05%)
Jun 03, 2013 21.69 21.71 21.07 21.46 13,084,829 -0.17(-0.79%)
May 31, 2013 21.85 21.85 21.62 21.63 6,587,437 -0.20(-0.93%)
May 30, 2013 21.76 21.85 21.75 21.83 3,165,857 +0.07(+0.32%)
May 29, 2013 21.85 21.87 21.70 21.76 6,166,478 -0.11(-0.49%)
May 28, 2013 21.96 22.01 21.87 21.87 4,558,614 -0.03(-0.12%)
May 24, 2013 21.86 21.93 21.84 21.90 2,338,029 +0.04(+0.20%)
May 23, 2013 21.89 21.89 21.79 21.86 6,084,905 -0.08(-0.34%)
May 22, 2013 21.98 22.01 21.92 21.93 4,381,599 -0.03(-0.12%)
May 21, 2013 21.97 21.98 21.95 21.96 3,325,146 +0.00(+0.00%)
May 20, 2013 21.95 21.97 21.94 21.96 2,515,014 +0.01(+0.05%)
May 17, 2013 21.90 21.95 21.87 21.95 3,854,836 +0.09(+0.39%)
May 16, 2013 21.87 21.90 21.86 21.86 4,503,845 +0.01(+0.02%)
May 15, 2013 21.89 21.92 21.85 21.86 4,891,789 -0.12(-0.54%)
May 13, 2013 22.01 22.02 21.96 21.97 2,338,562 -0.03(-0.15%)
May 10, 2013 22.00 22.02 21.96 22.01 3,885,091 -0.01(-0.02%)
May 09, 2013 22.03 22.04 22.00 22.01 3,047,635 -0.01(-0.05%)
May 08, 2013 21.98 22.03 21.97 22.02 4,024,514 +0.05(+0.24%)
May 07, 2013 21.90 21.98 21.90 21.97 3,173,145 +0.08(+0.34%)
May 06, 2013 21.89 21.90 21.88 21.89 2,958,153 +0.01(+0.05%)
May 03, 2013 21.87 21.91 21.86 21.88 2,652,884 +0.03(+0.12%)
May 02, 2013 21.76 21.86 21.76 21.86 2,576,670 +0.09(+0.44%)
May 01, 2013 21.80 21.80 21.75 21.76 3,512,659 -0.01(-0.06%)
Apr 30, 2013 21.76 21.80 21.75 21.77 3,947,565 +0.02(+0.10%)
Apr 29, 2013 21.69 21.76 21.68 21.75 2,982,918 +0.07(+0.32%)
Apr 26, 2013 21.66 21.68 21.65 21.68 1,945,740 +0.03(+0.12%)
Apr 25, 2013 21.65 21.66 21.63 21.66 2,664,472 +0.02(+0.10%)
Apr 24, 2013 21.61 21.64 21.59 21.64 2,186,904 +0.03(+0.12%)
Apr 23, 2013 21.58 21.61 21.54 21.61 3,421,363 +0.07(+0.32%)
Apr 22, 2013 21.62 21.62 21.54 21.54 3,903,158 -0.07(-0.32%)
Apr 19, 2013 21.63 21.68 21.58 21.61 5,920,159 -0.02(-0.07%)
Apr 18, 2013 21.62 21.63 21.59 21.62 3,069,684 +0.01(+0.05%)
Apr 17, 2013 21.61 21.62 21.58 21.61 3,114,779 +0.01(+0.02%)
Apr 16, 2013 21.60 21.61 21.56 21.61 3,058,393 +0.06(+0.30%)
Apr 15, 2013 21.58 21.58 21.54 21.54 2,413,370 -0.03(-0.15%)
Apr 12, 2013 21.57 21.58 21.55 21.58 2,455,498 +0.00(+0.00%)
Apr 11, 2013 21.55 21.58 21.53 21.58 2,596,807 +0.04(+0.20%)
Apr 10, 2013 21.52 21.55 21.52 21.53 2,866,527 +0.01(+0.05%)
Apr 09, 2013 21.51 21.52 21.50 21.52 2,422,719 +0.02(+0.07%)
Apr 08, 2013 21.50 21.53 21.50 21.51 2,340,715 -0.02(-0.07%)
Apr 05, 2013 21.48 21.52 21.45 21.52 2,570,290 +0.01(+0.05%)
Apr 04, 2013 21.54 21.54 21.51 21.51 2,572,726 -0.02(-0.07%)
Apr 03, 2013 21.55 21.56 21.52 21.53 2,886,671 -0.03(-0.12%)
Apr 02, 2013 21.56 21.57 21.53 21.56 2,697,846 +0.03(+0.12%)
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.