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, 2017 27.21 27.21 27.18 27.19 3,336,623 -0.01(-0.05%)
Jul 28, 2017 27.15 27.21 27.14 27.21 2,646,637 +0.06(+0.23%)
Jul 27, 2017 27.19 27.19 27.12 27.15 4,026,204 -0.04(-0.15%)
Jul 26, 2017 27.15 27.19 27.12 27.19 3,419,441 +0.07(+0.26%)
Jul 25, 2017 27.21 27.22 27.12 27.12 4,206,569 -0.10(-0.36%)
Jul 24, 2017 27.21 27.23 27.19 27.21 2,677,403 -0.01(-0.05%)
Jul 21, 2017 27.16 27.24 27.14 27.23 5,509,318 +0.08(+0.28%)
Jul 20, 2017 27.14 27.19 27.14 27.15 3,595,503 +0.01(+0.03%)
Jul 19, 2017 27.12 27.17 27.10 27.15 3,722,795 +0.03(+0.13%)
Jul 18, 2017 27.08 27.12 27.04 27.11 3,689,713 +0.06(+0.20%)
Jul 17, 2017 27.07 27.10 27.06 27.06 2,711,732 -0.01(-0.03%)
Jul 14, 2017 27.08 27.03 27.06 3,696,276 +0.04(+0.15%)
Jul 13, 2017 27.08 27.08 27.01 27.02 3,255,783 -0.05(-0.18%)
Jul 12, 2017 27.06 27.07 27.04 27.07 3,754,176 +0.06(+0.21%)
Jul 11, 2017 27.06 27.08 27.00 27.01 3,272,582 -0.05(-0.18%)
Jul 10, 2017 27.04 27.08 27.03 27.06 4,588,522 +0.03(+0.13%)
Jul 07, 2017 27.01 27.07 27.01 27.03 3,838,973 +0.02(+0.08%)
Jul 06, 2017 27.06 27.07 27.00 27.01 4,346,413 +0.04(+0.15%)
Jul 05, 2017 26.88 26.97 26.87 26.97 4,288,216 +0.12(+0.43%)
Jul 03, 2017 26.90 26.93 26.85 26.85 3,005,257 -0.04(-0.15%)
Jun 30, 2017 26.83 26.90 26.83 26.89 3,356,579 +0.07(+0.26%)
Jun 29, 2017 26.86 26.88 26.82 26.82 3,453,372 -0.09(-0.33%)
Jun 28, 2017 26.86 26.93 26.84 26.91 3,784,220 +0.05(+0.18%)
Jun 27, 2017 26.92 26.93 26.85 26.86 2,804,261 -0.06(-0.23%)
Jun 26, 2017 26.88 26.94 26.87 26.93 3,244,248 +0.05(+0.18%)
Jun 23, 2017 26.86 26.88 26.83 26.88 2,187,909 +0.03(+0.13%)
Jun 22, 2017 26.81 26.87 26.81 26.84 3,258,784 +0.06(+0.23%)
Jun 21, 2017 26.84 26.84 26.78 26.78 2,786,272 -0.01(-0.05%)
Jun 20, 2017 26.84 26.84 26.80 26.80 3,328,567 -0.03(-0.13%)
Jun 19, 2017 26.77 26.84 26.77 26.83 3,363,939 +0.07(+0.26%)
Jun 16, 2017 26.76 26.77 26.73 26.76 3,225,217 +0.01(+0.03%)
Jun 15, 2017 26.75 26.78 26.72 26.75 3,145,566 +0.02(+0.08%)
Jun 14, 2017 26.74 26.79 26.73 26.73 4,720,217 +0.01(+0.05%)
Jun 13, 2017 26.65 26.73 26.62 26.72 3,106,709 +0.06(+0.23%)
Jun 12, 2017 26.63 26.67 26.61 26.66 1,842,053 +0.03(+0.10%)
Jun 09, 2017 26.70 26.71 26.62 26.63 2,989,675 -0.06(-0.23%)
Jun 08, 2017 26.67 26.69 26.64 26.69 2,351,481 +0.05(+0.18%)
Jun 07, 2017 26.70 26.71 26.64 26.64 3,181,847 -0.03(-0.13%)
Jun 06, 2017 26.72 26.73 26.67 26.68 3,606,077 -0.03(-0.10%)
Jun 05, 2017 26.77 26.77 26.69 26.71 3,627,666 -0.05(-0.21%)
Jun 02, 2017 26.73 26.76 26.72 26.76 2,513,736 +0.08(+0.28%)
Jun 01, 2017 26.69 26.72 26.65 26.69 3,803,607 +0.01(+0.03%)
May 31, 2017 26.66 26.68 26.65 26.68 3,059,852 +0.03(+0.13%)
May 30, 2017 26.70 26.70 26.62 26.64 3,154,543 -0.06(-0.23%)
May 26, 2017 26.64 26.71 26.64 26.71 2,642,183 +0.07(+0.26%)
May 25, 2017 26.62 26.64 26.59 26.64 3,699,397 +0.02(+0.08%)
May 24, 2017 26.61 26.62 26.57 26.62 3,600,090 +0.01(+0.03%)
May 23, 2017 26.58 26.62 26.56 26.61 3,438,314 +0.03(+0.13%)
May 22, 2017 26.51 26.58 26.49 26.58 2,548,379 +0.10(+0.36%)
May 19, 2017 26.48 26.55 26.48 26.48 3,332,714 +0.01(+0.03%)
May 18, 2017 26.49 26.53 26.47 26.47 2,688,290 -0.05(-0.21%)
May 17, 2017 26.56 26.57 26.50 26.53 3,873,486 -0.08(-0.31%)
May 16, 2017 26.60 26.61 26.54 26.61 3,051,691 +0.01(+0.05%)
May 15, 2017 26.57 26.60 26.57 26.60 2,401,632 +0.02(+0.08%)
May 12, 2017 26.54 26.58 26.53 26.58 2,342,946 +0.05(+0.21%)
May 11, 2017 26.56 26.56 26.52 26.52 1,901,203 -0.05(-0.18%)
May 10, 2017 26.58 26.58 26.54 26.57 1,836,141 +0.01(+0.05%)
May 09, 2017 26.60 26.60 26.54 26.55 3,296,334 -0.05(-0.18%)
May 08, 2017 26.60 26.61 26.55 26.60 4,488,851 +0.01(+0.05%)
May 05, 2017 26.51 26.59 26.49 26.59 3,760,774 +0.05(+0.21%)
May 04, 2017 26.59 26.60 26.49 26.53 3,871,676 -0.08(-0.28%)
May 03, 2017 26.58 26.61 26.51 26.61 7,481,427 +0.03(+0.10%)
May 02, 2017 26.58 26.60 26.52 26.58 4,297,459 +0.01(+0.04%)
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.