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 (%)
Aug 31, 2009 15.13 15.14 14.97 15.00 1,713,778 -0.20(-1.31%)
Aug 28, 2009 15.21 15.22 15.11 15.20 1,327,918 +0.03(+0.17%)
Aug 27, 2009 15.31 15.34 14.96 15.17 1,873,196 -0.17(-1.13%)
Aug 26, 2009 15.28 15.35 15.25 15.35 1,947,279 +0.02(+0.11%)
Aug 25, 2009 15.36 15.39 15.27 15.33 2,317,024 +0.05(+0.34%)
Aug 24, 2009 15.39 15.47 15.20 15.28 2,329,185 -0.00(-0.03%)
Aug 21, 2009 15.13 15.33 15.13 15.28 3,828,824 +0.19(+1.29%)
Aug 20, 2009 15.40 15.46 14.98 15.09 3,076,955 -0.29(-1.88%)
Aug 19, 2009 15.24 15.39 15.14 15.38 1,207,763 +0.02(+0.14%)
Aug 18, 2009 15.22 15.37 15.16 15.36 2,997,719 +0.12(+0.76%)
Aug 17, 2009 15.39 15.39 15.18 15.24 1,953,671 -0.39(-2.48%)
Aug 14, 2009 15.66 15.66 15.53 15.63 1,109,406 +0.00(+0.00%)
Aug 13, 2009 15.61 15.63 15.50 15.63 1,607,857 +0.14(+0.92%)
Aug 12, 2009 15.35 15.52 15.34 15.48 2,620,290 +0.10(+0.65%)
Aug 11, 2009 15.52 15.54 15.26 15.39 2,112,926 -0.16(-1.00%)
Aug 10, 2009 15.61 15.61 15.50 15.54 2,019,929 -0.07(-0.47%)
Aug 07, 2009 15.71 15.77 15.56 15.61 2,427,759 +0.03(+0.22%)
Aug 06, 2009 15.71 15.83 15.56 15.58 2,571,770 +0.01(+0.08%)
Aug 05, 2009 15.61 15.72 15.46 15.57 4,761,776 +0.00(+0.01%)
Aug 04, 2009 15.58 15.65 15.50 15.56 2,270,988 -0.02(-0.14%)
Aug 03, 2009 15.61 15.62 15.41 15.59 3,490,281 +0.20(+1.28%)
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%)
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.