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, 2012 20.44 20.45 20.41 20.44 2,079,903 +0.02(+0.10%)
Aug 30, 2012 20.40 20.42 20.38 20.42 2,484,621 +0.00(+0.00%)
Aug 29, 2012 20.38 20.42 20.37 20.42 1,914,210 +0.06(+0.30%)
Aug 27, 2012 20.35 20.38 20.33 20.36 3,242,662 +0.03(+0.13%)
Aug 24, 2012 20.32 20.34 20.30 20.33 2,582,102 +0.01(+0.05%)
Aug 23, 2012 20.32 20.33 20.30 20.32 1,656,069 +0.01(+0.03%)
Aug 22, 2012 20.28 20.32 20.27 20.32 2,630,995 +0.00(+0.00%)
Aug 21, 2012 20.33 20.35 20.31 20.32 2,728,981 +0.01(+0.03%)
Aug 20, 2012 20.34 20.34 20.29 20.31 1,435,336 -0.02(-0.10%)
Aug 17, 2012 20.31 20.33 20.29 20.33 1,608,990 +0.04(+0.18%)
Aug 16, 2012 20.28 20.31 20.27 20.29 2,293,265 +0.01(+0.03%)
Aug 15, 2012 20.26 20.31 20.26 20.29 2,249,805 +0.01(+0.03%)
Aug 14, 2012 20.32 20.32 20.25 20.28 2,285,624 +0.00(+0.00%)
Aug 13, 2012 20.32 20.34 20.27 20.28 1,677,747 -0.03(-0.13%)
Aug 10, 2012 20.31 20.32 20.30 20.31 1,332,353 -0.01(-0.05%)
Aug 09, 2012 20.29 20.32 20.27 20.32 2,197,007 +0.04(+0.20%)
Aug 08, 2012 20.25 20.29 20.24 20.28 1,908,498 +0.02(+0.09%)
Aug 07, 2012 20.25 20.27 20.24 20.26 1,803,240 +0.03(+0.14%)
Aug 06, 2012 20.19 20.25 20.19 20.23 2,084,984 +0.02(+0.10%)
Aug 03, 2012 20.19 20.22 20.16 20.21 3,349,628 +0.06(+0.31%)
Aug 02, 2012 20.12 20.15 20.08 20.15 1,839,478 +0.06(+0.28%)
Aug 01, 2012 20.17 20.19 20.08 20.09 3,110,557 -0.05(-0.23%)
Jul 31, 2012 20.14 20.17 20.14 20.14 2,635,211 -0.01(-0.05%)
Jul 30, 2012 20.15 20.17 20.13 20.15 2,902,407 +0.02(+0.10%)
Jul 27, 2012 20.09 20.15 20.07 20.13 2,520,296 +0.06(+0.28%)
Jul 26, 2012 20.05 20.10 20.04 20.07 3,003,226 +0.06(+0.31%)
Jul 25, 2012 20.03 20.04 19.99 20.01 1,792,457 +0.01(+0.03%)
Jul 24, 2012 20.11 20.11 19.96 20.01 3,008,128 -0.09(-0.43%)
Jul 23, 2012 20.09 20.09 20.01 20.09 4,002,240 -0.05(-0.23%)
Jul 20, 2012 20.14 20.16 20.12 20.14 3,397,056 +0.01(+0.03%)
Jul 19, 2012 20.16 20.18 20.13 20.14 3,939,507 +0.02(+0.08%)
Jul 18, 2012 20.11 20.17 20.09 20.12 3,068,476 +0.03(+0.13%)
Jul 17, 2012 20.13 20.13 20.07 20.09 2,782,633 +0.00(+0.00%)
Jul 16, 2012 20.03 20.13 20.03 20.09 6,028,213 +0.06(+0.31%)
Jul 13, 2012 20.01 20.08 19.99 20.03 3,666,930 +0.05(+0.26%)
Jul 12, 2012 19.97 20.01 19.93 19.98 2,358,023 -0.01(-0.05%)
Jul 11, 2012 19.98 20.00 19.93 19.99 2,463,313 +0.04(+0.18%)
Jul 10, 2012 20.02 20.03 19.92 19.96 2,646,944 -0.03(-0.15%)
Jul 09, 2012 19.96 20.02 19.96 19.99 2,984,181 -0.04(-0.18%)
Jul 06, 2012 19.92 20.03 19.92 20.02 3,777,732 +0.02(+0.08%)
Jul 05, 2012 20.00 20.01 19.93 20.01 4,385,762 +0.03(+0.13%)
Jul 03, 2012 19.93 19.98 19.92 19.98 2,447,419 +0.07(+0.33%)
Jul 02, 2012 19.88 19.93 19.82 19.92 4,103,944 +0.07(+0.37%)
Jun 29, 2012 19.92 19.93 19.80 19.84 3,367,026 +0.02(+0.08%)
Jun 28, 2012 19.74 19.83 19.70 19.83 4,265,218 +0.06(+0.31%)
Jun 27, 2012 19.74 19.79 19.69 19.77 6,420,695 +0.04(+0.21%)
Jun 26, 2012 19.70 19.73 19.68 19.72 4,863,151 +0.04(+0.18%)
Jun 25, 2012 19.63 19.69 19.63 19.69 3,744,891 +0.02(+0.10%)
Jun 22, 2012 19.67 19.69 19.65 19.67 3,231,520 +0.05(+0.23%)
Jun 21, 2012 19.70 19.72 19.62 19.62 4,778,652 -0.07(-0.34%)
Jun 20, 2012 19.66 19.72 19.65 19.69 3,719,723 +0.04(+0.21%)
Jun 19, 2012 19.65 19.67 19.62 19.65 6,960,195 +0.05(+0.23%)
Jun 18, 2012 19.57 19.62 19.55 19.60 5,254,447 +0.05(+0.23%)
Jun 15, 2012 19.56 19.59 19.52 19.56 1,713,759 +0.02(+0.12%)
Jun 14, 2012 19.50 19.55 19.47 19.53 2,496,192 +0.05(+0.26%)
Jun 13, 2012 19.44 19.51 19.39 19.48 2,674,362 +0.02(+0.10%)
Jun 12, 2012 19.44 19.50 19.38 19.47 2,624,261 +0.07(+0.38%)
Jun 11, 2012 19.55 19.56 19.38 19.39 2,398,307 -0.08(-0.40%)
Jun 08, 2012 19.38 19.47 19.38 19.47 3,948,398 +0.03(+0.16%)
Jun 07, 2012 19.49 19.52 19.42 19.44 5,418,049 -0.01(-0.05%)
Jun 06, 2012 19.43 19.49 19.40 19.45 6,131,174 +0.09(+0.47%)
Jun 05, 2012 19.27 19.39 19.27 19.36 4,715,970 +0.08(+0.40%)
Jun 04, 2012 19.22 19.29 19.18 19.28 5,243,740 +0.04(+0.18%)
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.