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 (%)
Oct 31, 2011 18.35 18.40 18.23 18.25 1,822,361 -0.18(-0.96%)
Oct 28, 2011 18.37 18.43 18.34 18.42 2,431,537 +0.02(+0.13%)
Oct 27, 2011 18.29 18.45 18.23 18.40 8,112,145 +0.32(+1.76%)
Oct 26, 2011 18.09 18.11 17.96 18.08 2,063,909 +0.09(+0.49%)
Oct 25, 2011 18.05 18.06 17.95 17.99 1,809,531 -0.06(-0.35%)
Oct 24, 2011 18.02 18.09 17.98 18.06 2,491,740 +0.11(+0.60%)
Oct 21, 2011 17.92 17.97 17.89 17.95 3,627,653 +0.15(+0.82%)
Oct 20, 2011 17.75 17.83 17.73 17.80 1,892,366 +0.04(+0.22%)
Oct 19, 2011 17.78 17.91 17.76 17.76 2,972,333 +0.01(+0.08%)
Oct 18, 2011 17.65 17.82 17.58 17.75 1,942,530 +0.11(+0.64%)
Oct 17, 2011 17.68 17.71 17.57 17.64 2,239,451 -0.02(-0.14%)
Oct 14, 2011 17.84 17.85 17.61 17.66 1,997,001 -0.01(-0.06%)
Oct 13, 2011 17.74 17.74 17.57 17.67 1,482,467 -0.08(-0.47%)
Oct 12, 2011 17.73 17.85 17.62 17.75 3,805,269 +0.16(+0.89%)
Oct 11, 2011 17.51 17.62 17.46 17.60 2,216,823 +0.07(+0.39%)
Oct 10, 2011 18.00 18.00 17.45 17.53 3,222,898 +0.17(+0.96%)
Oct 07, 2011 17.47 17.47 17.27 17.36 2,421,608 +0.06(+0.37%)
Oct 06, 2011 17.15 17.33 17.14 17.30 3,079,756 +0.32(+1.87%)
Oct 05, 2011 16.82 17.01 16.75 16.98 3,018,913 +0.17(+1.02%)
Oct 04, 2011 16.77 16.86 16.42 16.81 6,871,217 -0.15(-0.87%)
Oct 03, 2011 17.34 17.41 16.94 16.96 6,049,945 -0.36(-2.09%)
Sep 30, 2011 17.48 17.49 17.32 17.32 2,181,120 -0.20(-1.17%)
Sep 29, 2011 17.61 17.65 17.42 17.52 5,142,674 +0.10(+0.59%)
Sep 28, 2011 17.47 17.62 17.41 17.42 1,928,460 -0.10(-0.58%)
Sep 27, 2011 17.52 17.66 17.48 17.52 2,955,257 +0.19(+1.09%)
Sep 26, 2011 17.50 17.52 17.23 17.33 2,301,235 -0.03(-0.16%)
Sep 23, 2011 17.31 17.47 17.25 17.36 3,150,005 +0.00(+0.02%)
Sep 22, 2011 17.25 17.39 17.11 17.36 5,260,647 -0.25(-1.41%)
Sep 21, 2011 17.85 17.86 17.60 17.60 2,418,679 -0.23(-1.28%)
Sep 20, 2011 17.88 17.94 17.80 17.83 1,923,447 -0.02(-0.11%)
Sep 19, 2011 17.82 17.89 17.78 17.85 1,666,320 -0.11(-0.60%)
Sep 16, 2011 18.04 18.07 17.95 17.96 1,837,706 -0.05(-0.30%)
Sep 15, 2011 17.94 18.01 17.87 18.01 1,852,561 +0.19(+1.09%)
Sep 14, 2011 17.79 17.88 17.71 17.82 1,523,448 +0.06(+0.33%)
Sep 13, 2011 17.68 17.77 17.59 17.76 2,471,729 +0.05(+0.30%)
Sep 12, 2011 17.71 17.87 17.57 17.71 2,854,066 -0.31(-1.73%)
Sep 09, 2011 18.07 18.11 17.95 18.02 3,041,978 -0.10(-0.56%)
Sep 08, 2011 18.21 18.26 18.12 18.12 3,132,041 -0.13(-0.69%)
Sep 07, 2011 18.14 18.25 18.09 18.25 2,661,186 +0.18(+1.02%)
Sep 06, 2011 17.88 18.07 17.75 18.06 3,736,151 -0.12(-0.67%)
Sep 02, 2011 18.10 18.21 18.03 18.18 1,640,051 -0.10(-0.53%)
Sep 01, 2011 18.18 18.32 18.18 18.28 2,670,003 +0.01(+0.07%)
Aug 31, 2011 18.33 18.45 18.26 18.27 6,775,053 -0.04(-0.21%)
Aug 30, 2011 18.28 18.34 18.19 18.31 2,364,745 +0.02(+0.13%)
Aug 29, 2011 18.08 18.29 18.08 18.28 2,188,832 +0.23(+1.29%)
Aug 26, 2011 17.78 18.09 17.78 18.05 2,099,885 +0.11(+0.62%)
Aug 25, 2011 18.04 18.10 17.88 17.94 2,552,642 +0.20(+1.12%)
Aug 24, 2011 17.53 17.75 17.53 17.74 2,284,135 +0.15(+0.85%)
Aug 23, 2011 17.62 17.62 17.43 17.59 2,204,405 -0.05(-0.27%)
Aug 22, 2011 17.84 17.94 17.60 17.64 2,174,638 -0.13(-0.73%)
Aug 19, 2011 17.75 17.82 17.59 17.77 2,423,104 -0.06(-0.35%)
Aug 18, 2011 17.90 17.94 17.55 17.83 4,573,929 -0.29(-1.57%)
Aug 17, 2011 18.17 18.26 18.10 18.12 2,898,225 +0.01(+0.05%)
Aug 16, 2011 18.07 18.16 18.02 18.11 2,400,461 -0.04(-0.21%)
Aug 15, 2011 17.93 18.21 17.93 18.15 3,775,936 +0.23(+1.30%)
Aug 12, 2011 17.87 18.06 17.80 17.91 5,499,624 +0.17(+0.98%)
Aug 11, 2011 17.31 17.79 17.28 17.74 6,140,483 +0.42(+2.43%)
Aug 10, 2011 17.22 17.45 17.12 17.32 8,514,244 -0.02(-0.11%)
Aug 09, 2011 17.58 17.43 16.30 17.34 17,439,884 +1.15(+7.08%)
Aug 08, 2011 17.24 17.40 15.90 16.19 38,399,304 -1.70(-9.51%)
Aug 05, 2011 18.33 18.33 17.43 17.89 21,816,060 -0.35(-1.91%)
Aug 04, 2011 18.70 18.70 18.23 18.24 10,508,064 -0.50(-2.68%)
Aug 03, 2011 18.71 18.75 18.62 18.75 4,175,355 +0.05(+0.26%)
Aug 02, 2011 18.74 18.76 18.69 18.70 3,095,982 -0.03(-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.