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 (%)
Jul 31, 2009 15.15 15.41 15.14 15.39 2,163,975 +0.24(+1.57%)
Jul 30, 2009 15.00 15.22 14.99 15.15 4,617,284 +0.20(+1.36%)
Jul 29, 2009 14.89 14.96 14.84 14.95 1,713,591 +0.05(+0.32%)
Jul 28, 2009 14.78 14.90 14.72 14.90 1,427,477 +0.13(+0.88%)
Jul 27, 2009 14.65 14.82 14.63 14.77 1,558,425 +0.12(+0.83%)
Jul 24, 2009 14.48 14.65 14.48 14.65 1,221 +0.06(+0.39%)
Jul 23, 2009 14.50 14.62 14.46 14.59 2,065,038 +0.12(+0.84%)
Jul 22, 2009 14.46 14.54 14.38 14.47 2,313,561 -0.06(-0.45%)
Jul 21, 2009 14.56 14.56 14.42 14.54 1,862,950 +0.07(+0.48%)
Jul 20, 2009 14.53 14.53 14.33 14.47 1,757,570 +0.05(+0.36%)
Jul 17, 2009 14.43 14.45 14.33 14.42 1,165,449 +0.03(+0.18%)
Jul 16, 2009 14.34 14.39 14.17 14.39 1,802,274 +0.06(+0.42%)
Jul 15, 2009 14.15 14.36 14.09 14.33 3,492,950 +0.29(+2.09%)
Jul 14, 2009 13.89 14.04 13.86 14.04 2,099,623 +0.17(+1.22%)
Jul 13, 2009 13.70 13.87 13.70 13.87 1,860,339 +0.16(+1.20%)
Jul 10, 2009 13.57 13.71 13.55 13.70 967,856 +0.06(+0.44%)
Jul 09, 2009 13.70 13.70 13.43 13.64 1,057,876 +0.19(+1.38%)
Jul 08, 2009 13.64 13.68 13.34 13.46 1,466,768 -0.07(-0.54%)
Jul 07, 2009 13.66 13.73 13.53 13.53 1,369,008 -0.13(-0.98%)
Jul 06, 2009 13.62 13.74 13.54 13.66 1,230,176 -0.09(-0.63%)
Jul 02, 2009 13.74 13.84 13.66 13.75 1,097,551 -0.17(-1.21%)
Jul 01, 2009 13.79 13.96 13.75 13.92 1,811,369 +0.03(+0.19%)
Jun 30, 2009 13.89 13.96 13.79 13.89 1,304,427 +0.02(+0.12%)
Jun 29, 2009 13.82 13.88 13.73 13.88 1,694,928 +0.08(+0.60%)
Jun 26, 2009 13.79 13.81 13.68 13.79 1,131,405 +0.05(+0.35%)
Jun 25, 2009 13.60 13.75 13.59 13.75 1,389,353 +0.12(+0.89%)
Jun 24, 2009 13.57 13.68 13.50 13.63 2,094,480 +0.21(+1.58%)
Jun 23, 2009 13.39 13.52 13.26 13.41 2,040,973 +0.01(+0.10%)
Jun 22, 2009 13.83 13.83 13.40 13.40 1,935,760 -0.43(-3.09%)
Jun 19, 2009 13.76 13.83 13.62 13.83 1,515,797 +0.18(+1.33%)
Jun 18, 2009 13.49 13.65 13.41 13.65 1,576,589 +0.10(+0.70%)
Jun 17, 2009 13.92 13.94 13.28 13.55 3,579,551 -0.40(-2.88%)
Jun 16, 2009 14.24 14.26 13.89 13.95 1,444,614 -0.28(-1.94%)
Jun 15, 2009 14.30 14.42 14.09 14.23 1,759,072 -0.16(-1.11%)
Jun 12, 2009 14.51 14.51 14.33 14.39 997,898 -0.03(-0.18%)
Jun 11, 2009 14.44 14.45 14.29 14.42 1,904,434 +0.04(+0.30%)
Jun 10, 2009 14.19 14.37 14.19 14.37 3,007,227 +0.21(+1.46%)
Jun 09, 2009 14.07 14.18 14.04 14.17 1,605,986 +0.11(+0.77%)
Jun 08, 2009 13.92 14.08 13.91 14.06 1,912,234 +0.04(+0.28%)
Jun 05, 2009 14.11 14.14 13.91 14.02 2,064,179 +0.11(+0.78%)
Jun 04, 2009 13.74 13.98 13.62 13.91 1,638,142 +0.14(+1.04%)
Jun 03, 2009 13.82 13.82 13.64 13.77 1,700,653 -0.08(-0.56%)
Jun 02, 2009 13.82 13.86 13.68 13.85 2,335,088 +0.12(+0.88%)
Jun 01, 2009 13.82 14.00 13.66 13.73 2,960,946 +0.12(+0.86%)
May 29, 2009 13.50 13.61 13.42 13.61 1,856,818 +0.14(+1.06%)
May 28, 2009 13.27 13.47 13.25 13.47 1,860,648 +0.22(+1.70%)
May 27, 2009 13.31 13.39 13.05 13.24 2,397,004 -0.06(-0.46%)
May 26, 2009 13.05 13.33 13.05 13.30 1,725,812 +0.26(+1.99%)
May 22, 2009 13.22 13.24 13.04 13.04 1,534,388 -0.19(-1.41%)
May 21, 2009 13.16 13.28 13.03 13.23 1,839,172 +0.00(+0.03%)
May 20, 2009 13.40 13.42 13.15 13.22 2,187,293 +0.14(+1.09%)
May 19, 2009 12.85 13.13 12.83 13.08 3,301,011 +0.22(+1.71%)
May 18, 2009 12.53 12.88 12.51 12.86 2,249,179 +0.42(+3.41%)
May 15, 2009 12.44 12.53 12.41 12.44 1,823,007 +0.02(+0.14%)
May 14, 2009 12.53 12.53 12.03 12.42 1,696,781 +0.22(+1.81%)
May 13, 2009 12.51 12.66 12.04 12.20 3,160,234 -0.51(-3.98%)
May 12, 2009 12.93 12.95 12.54 12.71 1,504,809 -0.13(-1.04%)
May 11, 2009 12.60 12.85 12.54 12.84 2,251,046 +0.05(+0.37%)
May 08, 2009 12.32 12.87 12.32 12.79 3,123,268 +0.60(+4.89%)
May 07, 2009 12.54 12.72 12.17 12.20 3,170,188 -0.13(-1.02%)
May 06, 2009 12.23 12.35 12.00 12.32 3,029,533 +0.43(+3.60%)
May 05, 2009 11.84 11.90 11.65 11.89 1,607,903 +0.00(+0.04%)
May 04, 2009 11.50 11.89 11.46 11.89 2,410,801 +0.48(+4.21%)
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.