Skip to main content
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 (%)
Jan 31, 2013 21.19 21.21 21.18 21.20 3,632,200 +0.00(+0.00%)
Jan 30, 2013 21.23 21.23 21.19 21.20 3,532,341 -0.04(-0.17%)
Jan 29, 2013 21.19 21.25 21.19 21.23 2,517,851 -0.01(-0.05%)
Jan 28, 2013 21.29 21.29 21.23 21.24 3,349,538 -0.04(-0.20%)
Jan 25, 2013 21.27 21.29 21.24 21.29 3,221,290 +0.03(+0.15%)
Jan 24, 2013 21.30 21.30 21.25 21.25 3,084,632 -0.04(-0.17%)
Jan 23, 2013 21.32 21.32 21.29 21.29 4,005,780 -0.01(-0.05%)
Jan 22, 2013 21.31 21.32 21.27 21.30 5,739,344 +0.00(+0.00%)
Jan 18, 2013 21.26 21.31 21.23 21.30 6,533,531 +0.07(+0.35%)
Jan 17, 2013 21.21 21.24 21.21 21.23 3,404,224 +0.03(+0.15%)
Jan 16, 2013 21.22 21.22 21.19 21.20 2,842,776 -0.02(-0.10%)
Jan 15, 2013 21.21 21.22 21.19 21.22 3,436,874 +0.02(+0.07%)
Jan 14, 2013 21.24 21.24 21.20 21.20 3,083,138 -0.03(-0.12%)
Jan 11, 2013 21.22 21.24 21.21 21.23 2,851,673 +0.03(+0.12%)
Jan 10, 2013 21.22 21.22 21.19 21.20 4,277,626 +0.01(+0.05%)
Jan 09, 2013 21.15 21.20 21.15 21.19 2,732,597 +0.06(+0.27%)
Jan 08, 2013 21.13 21.16 21.11 21.13 2,542,493 +0.02(+0.07%)
Jan 07, 2013 21.13 21.13 21.07 21.12 3,517,523 -0.01(-0.05%)
Jan 04, 2013 21.05 21.13 21.02 21.13 3,671,100 +0.09(+0.45%)
Jan 03, 2013 20.98 21.06 20.98 21.03 3,689,938 +0.05(+0.25%)
Jan 02, 2013 21.00 21.01 20.97 20.98 4,190,021 +0.06(+0.30%)
Dec 31, 2012 20.87 20.92 20.85 20.92 3,158,727 +0.06(+0.28%)
Dec 28, 2012 20.81 20.88 20.80 20.86 2,572,578 +0.05(+0.25%)
Dec 27, 2012 20.82 20.84 20.80 20.81 1,895,514 -0.01(-0.05%)
Dec 26, 2012 20.83 20.84 20.79 20.82 2,352,389 +0.02(+0.07%)
Dec 24, 2012 20.76 20.81 20.76 20.80 941,321 +0.01(+0.03%)
Dec 21, 2012 20.81 20.81 20.73 20.79 3,662,871 -0.04(-0.20%)
Dec 20, 2012 20.82 20.85 20.81 20.84 2,916,842 +0.01(+0.05%)
Dec 19, 2012 20.78 20.84 20.77 20.83 4,030,988 +0.05(+0.23%)
Dec 18, 2012 20.76 20.80 20.73 20.78 2,949,268 +0.05(+0.23%)
Dec 17, 2012 20.77 20.79 20.73 20.73 2,455,146 -0.03(-0.13%)
Dec 14, 2012 20.76 20.77 20.72 20.76 1,659,503 -0.01(-0.05%)
Dec 13, 2012 20.80 20.83 20.74 20.77 2,232,469 -0.05(-0.23%)
Dec 12, 2012 20.80 20.83 20.79 20.82 2,077,406 +0.03(+0.15%)
Dec 11, 2012 20.78 20.81 20.78 20.78 3,061,151 +0.01(+0.03%)
Dec 10, 2012 20.79 20.81 20.78 20.78 2,201,038 -0.02(-0.08%)
Dec 07, 2012 20.79 20.81 20.77 20.79 1,523,157 +0.01(+0.05%)
Dec 06, 2012 20.76 20.80 20.76 20.78 3,137,058 +0.00(+0.02%)
Dec 05, 2012 20.81 20.82 20.78 20.78 3,276,777 -0.01(-0.05%)
Dec 04, 2012 20.79 20.82 20.76 20.79 2,128,790 -0.05(-0.22%)
Nov 30, 2012 20.84 20.86 20.81 20.83 3,287,504 +0.01(+0.02%)
Nov 29, 2012 20.82 20.84 20.80 20.83 2,845,387 +0.03(+0.13%)
Nov 28, 2012 20.78 20.81 20.76 20.80 3,204,707 +0.02(+0.10%)
Nov 27, 2012 20.76 20.80 20.76 20.78 3,760,581 +0.04(+0.18%)
Nov 26, 2012 20.75 20.78 20.74 20.75 2,742,230 -0.01(-0.03%)
Nov 23, 2012 20.78 20.78 20.74 20.75 1,172,810 +0.04(+0.18%)
Nov 21, 2012 20.73 20.75 20.71 20.71 2,118,795 -0.01(-0.03%)
Nov 20, 2012 20.70 20.74 20.68 20.72 2,481,891 +0.01(+0.05%)
Nov 19, 2012 20.66 20.71 20.64 20.71 3,508,735 +0.09(+0.43%)
Nov 16, 2012 20.45 20.63 20.43 20.62 4,137,512 +0.19(+0.92%)
Nov 15, 2012 20.47 20.54 20.37 20.43 7,166,113 -0.07(-0.36%)
Nov 14, 2012 20.74 20.76 20.50 20.51 6,241,375 -0.23(-1.13%)
Nov 13, 2012 20.75 20.77 20.74 20.74 2,532,827 -0.03(-0.15%)
Nov 12, 2012 20.74 20.78 20.74 20.77 1,632,769 +0.05(+0.23%)
Nov 09, 2012 20.71 20.76 20.70 20.73 1,541,806 +0.02(+0.08%)
Nov 08, 2012 20.79 20.83 20.71 20.71 2,597,732 -0.08(-0.38%)
Nov 07, 2012 20.85 20.86 20.77 20.79 3,159,655 -0.08(-0.38%)
Nov 06, 2012 20.86 20.87 20.85 20.87 1,616,514 +0.02(+0.08%)
Nov 05, 2012 20.86 20.86 20.83 20.85 1,608,926 +0.01(+0.02%)
Nov 02, 2012 20.86 20.87 20.82 20.85 2,151,384 -0.02(-0.08%)
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.