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 (%)
Sep 30, 2008 11.81 12.27 11.46 12.21 1,230,352 +0.54(+4.63%)
Sep 29, 2008 13.12 13.12 11.02 11.67 1,316,122 -1.45(-11.07%)
Sep 26, 2008 12.76 13.12 12.56 13.12 0 -0.30(-2.27%)
Sep 25, 2008 13.11 13.44 12.99 13.43 550,931 +0.40(+3.07%)
Sep 24, 2008 13.43 13.43 12.92 13.03 510,051 -0.01(-0.08%)
Sep 23, 2008 13.27 13.29 12.58 13.04 630,810 -0.28(-2.13%)
Sep 22, 2008 13.83 13.88 13.13 13.32 410,550 -0.53(-3.84%)
Sep 19, 2008 14.05 15.62 13.49 13.86 0 +0.99(+7.73%)
Sep 18, 2008 11.75 12.97 11.24 12.86 1,230,861 +1.46(+12.77%)
Sep 17, 2008 12.26 12.32 10.80 11.40 1,572,754 -1.07(-8.59%)
Sep 16, 2008 12.82 12.88 12.02 12.48 937,962 -0.68(-5.15%)
Sep 15, 2008 13.92 13.92 12.88 13.15 857,799 -1.28(-8.85%)
Sep 12, 2008 14.11 14.45 14.11 14.43 380,748 +0.20(+1.37%)
Sep 11, 2008 14.38 14.57 13.97 14.24 389,855 -0.27(-1.88%)
Sep 10, 2008 15.00 15.12 14.50 14.51 554,163 -0.50(-3.34%)
Sep 09, 2008 15.86 15.86 14.82 15.01 497,479 -0.74(-4.72%)
Sep 08, 2008 16.25 16.43 15.67 15.75 364,858 -0.43(-2.68%)
Sep 05, 2008 16.26 16.26 15.99 16.19 0 -0.06(-0.34%)
Sep 04, 2008 16.36 16.36 16.08 16.24 197,305 +0.01(+0.05%)
Sep 03, 2008 16.35 16.35 16.19 16.23 193,637 -0.04(-0.27%)
Sep 02, 2008 16.38 16.43 16.21 16.28 204,705 -0.10(-0.63%)
Aug 29, 2008 16.21 16.38 16.18 16.38 350,077 +0.15(+0.91%)
Aug 28, 2008 15.98 16.25 15.96 16.23 214,821 +0.20(+1.27%)
Aug 27, 2008 15.73 16.03 15.69 16.03 173,375 +0.23(+1.48%)
Aug 26, 2008 15.72 15.88 15.64 15.80 313,016 +0.09(+0.55%)
Aug 25, 2008 15.74 15.74 15.56 15.71 204,042 -0.07(-0.47%)
Aug 22, 2008 15.80 15.83 15.59 15.78 310,030 +0.14(+0.91%)
Aug 21, 2008 15.78 15.78 15.45 15.64 230,144 -0.01(-0.08%)
Aug 20, 2008 15.81 15.81 15.56 15.65 208,478 +0.01(+0.05%)
Aug 19, 2008 15.90 15.90 15.57 15.64 262,490 -0.28(-1.77%)
Aug 18, 2008 16.11 16.34 15.78 15.93 273,647 -0.16(-0.99%)
Aug 15, 2008 16.72 16.72 15.92 16.09 0 +0.05(+0.32%)
Aug 14, 2008 16.05 16.05 15.67 16.03 220,445 +0.01(+0.05%)
Aug 13, 2008 15.96 16.19 15.87 16.03 177,620 -0.08(-0.48%)
Aug 12, 2008 16.22 16.43 16.00 16.10 579,551 -0.18(-1.12%)
Aug 11, 2008 16.81 16.86 16.19 16.28 196,984 -0.06(-0.37%)
Aug 08, 2008 16.33 16.35 16.19 16.34 166,849 +0.11(+0.69%)
Aug 07, 2008 16.33 16.33 16.15 16.23 149,134 -0.08(-0.50%)
Aug 06, 2008 16.54 16.54 16.12 16.31 197,530 +0.12(+0.72%)
Aug 05, 2008 16.29 16.34 15.96 16.20 244,778 +0.06(+0.40%)
Aug 04, 2008 16.34 16.38 16.03 16.13 161,445 -0.17(-1.06%)
Aug 01, 2008 16.57 16.57 16.10 16.31 159,660 -0.14(-0.87%)
Jul 31, 2008 16.57 16.64 16.28 16.45 183,229 +0.07(+0.45%)
Jul 30, 2008 16.44 16.44 16.17 16.38 185,344 +0.15(+0.91%)
Jul 29, 2008 16.23 16.23 15.91 16.23 240,489 +0.26(+1.65%)
Jul 28, 2008 16.40 16.40 15.96 15.96 131,225 -0.40(-2.43%)
Jul 25, 2008 16.86 16.86 16.02 16.36 256,379 -0.01(-0.06%)
Jul 24, 2008 16.73 16.86 16.37 16.37 326,685 -0.20(-1.22%)
Jul 23, 2008 16.86 16.86 16.32 16.57 204,835 +0.22(+1.35%)
Jul 22, 2008 16.42 16.43 15.99 16.35 357,470 +0.05(+0.29%)
Jul 21, 2008 16.06 16.47 15.99 16.31 411,237 +0.44(+2.78%)
Jul 18, 2008 15.99 16.02 14.90 15.87 244,586 +0.22(+1.38%)
Jul 17, 2008 15.30 15.99 14.96 15.65 355,531 +0.78(+5.23%)
Jul 16, 2008 13.84 15.02 13.84 14.87 449,528 +1.08(+7.84%)
Jul 15, 2008 14.40 14.72 12.96 13.79 697,403 -0.74(-5.12%)
Jul 14, 2008 15.57 15.91 14.48 14.53 701,206 -1.12(-7.13%)
Jul 11, 2008 16.00 16.16 15.30 15.65 418,458 -0.52(-3.21%)
Jul 10, 2008 16.53 16.54 16.02 16.17 239,365 -0.29(-1.79%)
Jul 09, 2008 16.41 16.81 16.31 16.46 352,068 +0.11(+0.69%)
Jul 08, 2008 16.51 16.51 16.14 16.35 217,370 -0.12(-0.71%)
Jul 07, 2008 16.76 16.76 16.36 16.47 202,841 -0.17(-1.04%)
Jul 04, 2008 16.76 16.76 16.32 16.64 65,615 +0.00(+0.00%)
Jul 03, 2008 16.76 16.76 16.32 16.64 65,615 +0.02(+0.10%)
Jul 02, 2008 16.87 16.95 16.62 16.62 285,109 -0.19(-1.11%)
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.