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 (%)
Apr 30, 2008 19.45 19.52 19.39 19.43 172,780 +0.08(+0.42%)
Apr 29, 2008 19.45 19.45 19.34 19.35 298,519 -0.06(-0.31%)
Apr 28, 2008 19.33 19.48 19.32 19.41 164,580 +0.08(+0.40%)
Apr 25, 2008 19.25 19.33 19.14 19.33 182,649 +0.13(+0.68%)
Apr 24, 2008 19.13 19.22 19.02 19.20 198,455 +0.12(+0.63%)
Apr 23, 2008 19.19 19.19 19.06 19.08 140,807 -0.08(-0.41%)
Apr 22, 2008 19.13 19.22 19.09 19.16 175,626 +0.00(+0.02%)
Apr 21, 2008 19.22 19.30 19.11 19.15 146,449 -0.05(-0.25%)
Apr 18, 2008 19.06 19.21 19.02 19.20 183,715 +0.22(+1.16%)
Apr 17, 2008 18.89 18.98 18.81 18.98 129,439 -0.00(-0.02%)
Apr 16, 2008 18.73 18.99 18.68 18.99 104,692 +0.34(+1.83%)
Apr 15, 2008 18.91 18.91 18.60 18.64 191,950 +0.01(+0.07%)
Apr 14, 2008 18.79 18.81 18.61 18.63 85,270 -0.17(-0.90%)
Apr 11, 2008 18.72 18.88 18.68 18.80 111,729 -0.03(-0.18%)
Apr 10, 2008 18.85 18.85 18.74 18.84 102,927 -0.03(-0.14%)
Apr 09, 2008 18.92 18.93 18.80 18.86 91,835 +0.04(+0.21%)
Apr 08, 2008 18.85 18.85 18.74 18.82 114,387 +0.02(+0.12%)
Apr 07, 2008 18.83 18.96 18.77 18.80 142,676 -0.06(-0.30%)
Apr 04, 2008 18.73 18.87 18.73 18.86 97,618 +0.09(+0.46%)
Apr 03, 2008 18.71 18.77 18.58 18.77 178,249 +0.05(+0.28%)
Apr 02, 2008 18.45 18.72 18.45 18.72 92,798 +0.09(+0.46%)
Apr 01, 2008 18.31 18.89 18.31 18.63 146,937 +0.25(+1.34%)
Mar 31, 2008 18.24 18.46 18.23 18.39 49,966 -0.07(-0.37%)
Mar 28, 2008 18.42 18.63 18.42 18.45 52,973 -0.14(-0.74%)
Mar 27, 2008 18.80 18.81 18.55 18.59 129,079 -0.08(-0.44%)
Mar 26, 2008 18.68 18.73 18.50 18.68 266,326 +0.08(+0.43%)
Mar 25, 2008 18.16 18.76 18.16 18.59 127,059 -0.01(-0.06%)
Mar 24, 2008 18.84 18.84 18.39 18.61 140,249 +0.07(+0.38%)
Mar 21, 2008 18.30 18.59 17.98 18.53 279,796 +0.00(+0.00%)
Mar 20, 2008 18.30 18.59 17.98 18.53 279,796 +0.52(+2.89%)
Mar 19, 2008 17.71 18.13 17.71 18.01 130,217 +0.25(+1.39%)
Mar 18, 2008 17.30 18.16 17.30 17.77 188,298 +0.26(+1.48%)
Mar 17, 2008 17.76 18.11 17.29 17.51 138,258 -0.90(-4.91%)
Mar 14, 2008 18.93 18.93 18.03 18.41 112,076 +0.03(+0.19%)
Mar 13, 2008 18.26 18.38 18.04 18.38 68,134 -0.02(-0.09%)
Mar 12, 2008 18.48 18.52 18.35 18.39 471,901 -0.03(-0.19%)
Mar 11, 2008 18.35 18.52 17.94 18.43 243,175 +0.35(+1.94%)
Mar 10, 2008 18.59 18.70 17.98 18.08 152,211 -0.58(-3.13%)
Mar 07, 2008 18.96 18.96 18.43 18.66 114,642 -0.01(-0.07%)
Mar 06, 2008 18.69 18.94 18.46 18.68 241,976 -0.03(-0.18%)
Mar 05, 2008 19.06 19.41 18.13 18.71 194,206 -0.42(-2.19%)
Mar 04, 2008 19.43 19.74 18.84 19.13 270,818 -0.46(-2.34%)
Mar 03, 2008 19.45 19.59 19.36 19.59 153,550 -0.01(-0.05%)
Feb 29, 2008 19.88 19.88 19.40 19.60 167,268 -0.19(-0.98%)
Feb 28, 2008 19.88 19.93 19.66 19.79 82,101 -0.01(-0.07%)
Feb 27, 2008 19.62 19.88 19.61 19.80 118,900 +0.08(+0.42%)
Feb 26, 2008 20.30 20.30 19.48 19.72 186,239 -0.15(-0.77%)
Feb 25, 2008 19.46 20.32 19.45 19.87 72,120 +0.16(+0.80%)
Feb 22, 2008 19.89 19.89 19.56 19.72 115,250 +0.05(+0.24%)
Feb 21, 2008 19.78 19.78 19.53 19.67 279,671 +0.01(+0.07%)
Feb 20, 2008 20.38 20.38 19.54 19.66 67,828 -0.02(-0.09%)
Feb 19, 2008 20.39 20.41 19.58 19.67 91,373 +0.10(+0.51%)
Feb 18, 2008 20.21 20.21 19.47 19.57 0 +0.00(+0.00%)
Feb 15, 2008 20.21 20.21 19.47 19.57 142,033 +0.00(+0.02%)
Feb 14, 2008 20.17 20.17 19.47 19.57 172,915 -0.05(-0.24%)
Feb 13, 2008 19.71 19.79 19.51 19.62 91,604 +0.00(+0.02%)
Feb 12, 2008 20.16 20.16 19.48 19.61 227,854 +0.05(+0.26%)
Feb 11, 2008 19.62 19.67 19.56 19.56 178,351 -0.02(-0.09%)
Feb 08, 2008 19.59 19.80 19.54 19.58 101,782 +0.00(+0.00%)
Feb 07, 2008 19.72 19.72 19.50 19.58 153,599 +0.02(+0.11%)
Feb 06, 2008 19.60 19.65 19.55 19.56 224,384 -0.08(-0.40%)
Feb 05, 2008 19.49 19.65 19.49 19.63 201,483 -0.04(-0.22%)
Feb 04, 2008 20.34 20.34 19.68 19.68 243,353 -0.13(-0.63%)
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.