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 (%)
Mar 28, 2013 21.40 21.47 21.40 21.46 4,266,272 +0.07(+0.32%)
Mar 27, 2013 21.42 21.42 21.38 21.39 3,259,343 -0.04(-0.20%)
Mar 26, 2013 21.44 21.44 21.43 21.43 2,873,296 +0.01(+0.02%)
Mar 25, 2013 21.45 21.45 21.42 21.43 2,770,786 +0.00(+0.00%)
Mar 22, 2013 21.44 21.44 21.42 21.43 3,079,041 +0.01(+0.05%)
Mar 21, 2013 21.41 21.44 21.39 21.42 2,716,221 -0.01(-0.02%)
Mar 20, 2013 21.39 21.42 21.39 21.42 2,446,417 +0.04(+0.20%)
Mar 19, 2013 21.39 21.40 21.37 21.38 2,602,310 -0.01(-0.02%)
Mar 18, 2013 21.38 21.40 21.34 21.38 2,267,412 -0.01(-0.05%)
Mar 15, 2013 21.38 21.40 21.37 21.39 2,104,552 +0.02(+0.07%)
Mar 14, 2013 21.34 21.40 21.34 21.38 3,033,686 +0.03(+0.12%)
Mar 13, 2013 21.33 21.36 21.33 21.35 2,343,512 +0.03(+0.12%)
Mar 12, 2013 21.33 21.34 21.31 21.33 2,155,314 -0.01(-0.02%)
Mar 11, 2013 21.33 21.33 21.30 21.33 2,084,581 +0.02(+0.10%)
Mar 08, 2013 21.31 21.33 21.31 21.31 3,295,445 +0.00(+0.00%)
Mar 07, 2013 21.30 21.31 21.30 21.31 3,131,902 +0.01(+0.02%)
Mar 06, 2013 21.31 21.31 21.29 21.30 2,168,519 +0.01(+0.02%)
Mar 05, 2013 21.28 21.31 21.28 21.30 2,381,185 +0.04(+0.17%)
Mar 04, 2013 21.25 21.27 21.23 21.26 2,119,167 +0.02(+0.08%)
Mar 01, 2013 21.22 21.25 21.21 21.24 2,221,836 +0.03(+0.12%)
Feb 28, 2013 21.26 21.28 21.22 21.22 4,108,961 -0.04(-0.20%)
Feb 27, 2013 21.24 21.27 21.24 21.26 1,921,675 +0.02(+0.10%)
Feb 26, 2013 21.22 21.24 21.20 21.24 3,342,844 +0.05(+0.22%)
Feb 22, 2013 21.18 21.20 21.16 21.19 2,018,050 +0.02(+0.07%)
Feb 21, 2013 21.19 21.19 21.15 21.18 2,633,708 -0.00(-0.00%)
Feb 20, 2013 21.20 21.21 21.18 21.18 3,407,043 -0.02(-0.09%)
Feb 19, 2013 21.18 21.21 21.18 21.20 3,028,105 +0.01(+0.03%)
Feb 15, 2013 21.20 21.20 21.18 21.19 2,021,375 +0.01(+0.05%)
Feb 14, 2013 21.19 21.20 21.18 21.18 2,583,058 -0.01(-0.03%)
Feb 13, 2013 21.19 21.20 21.17 21.19 2,576,971 +0.01(+0.03%)
Feb 12, 2013 21.17 21.19 21.16 21.18 2,671,096 +0.03(+0.12%)
Feb 11, 2013 21.16 21.17 21.13 21.16 2,481,951 +0.00(+0.00%)
Feb 08, 2013 21.16 21.17 21.14 21.16 5,779,036 +0.00(+0.00%)
Feb 07, 2013 21.15 21.16 21.12 21.16 4,306,077 +0.01(+0.05%)
Feb 06, 2013 21.15 21.16 21.13 21.15 3,337,167 +0.04(+0.18%)
Feb 04, 2013 21.13 21.15 21.09 21.11 4,111,787 -0.03(-0.12%)
Feb 01, 2013 21.16 21.17 21.11 21.13 4,390,998 +0.03(+0.13%)
Jan 31, 2013 21.10 21.12 21.09 21.11 3,647,405 +0.00(+0.00%)
Jan 30, 2013 21.14 21.14 21.10 21.11 3,547,128 -0.04(-0.17%)
Jan 29, 2013 21.10 21.16 21.10 21.14 2,528,391 -0.01(-0.05%)
Jan 28, 2013 21.20 21.20 21.14 21.15 3,363,559 -0.04(-0.20%)
Jan 25, 2013 21.19 21.20 21.15 21.20 3,234,775 +0.03(+0.15%)
Jan 24, 2013 21.21 21.21 21.16 21.17 3,097,545 -0.04(-0.17%)
Jan 23, 2013 21.23 21.23 21.20 21.20 4,022,549 -0.01(-0.05%)
Jan 22, 2013 21.22 21.23 21.19 21.21 5,763,370 +0.00(+0.00%)
Jan 18, 2013 21.17 21.22 21.14 21.21 6,560,881 +0.07(+0.35%)
Jan 17, 2013 21.12 21.15 21.12 21.14 3,418,475 +0.03(+0.15%)
Jan 16, 2013 21.13 21.13 21.10 21.11 2,854,676 -0.02(-0.10%)
Jan 15, 2013 21.12 21.13 21.10 21.13 3,451,261 +0.02(+0.07%)
Jan 14, 2013 21.15 21.15 21.11 21.11 3,096,044 -0.03(-0.12%)
Jan 11, 2013 21.13 21.15 21.12 21.14 2,863,610 +0.03(+0.12%)
Jan 10, 2013 21.13 21.13 21.10 21.11 4,295,533 +0.01(+0.05%)
Jan 09, 2013 21.07 21.11 21.06 21.10 2,744,036 +0.06(+0.27%)
Jan 08, 2013 21.04 21.08 21.02 21.04 2,553,136 +0.02(+0.08%)
Jan 07, 2013 21.04 21.04 20.99 21.03 3,532,248 -0.01(-0.05%)
Jan 04, 2013 20.97 21.04 20.93 21.04 3,686,468 +0.09(+0.45%)
Jan 03, 2013 20.90 20.98 20.89 20.94 3,705,385 +0.05(+0.25%)
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.