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 (%)
May 30, 2008 19.18 19.39 19.07 19.18 150,093 +0.10(+0.54%)
May 29, 2008 19.14 19.20 19.00 19.08 233,712 -0.01(-0.05%)
May 28, 2008 19.03 19.08 18.96 19.08 146,586 +0.11(+0.57%)
May 27, 2008 19.07 19.07 18.89 18.98 158,045 -0.04(-0.20%)
May 26, 2008 19.13 19.16 18.90 19.01 0 +0.00(+0.00%)
May 23, 2008 19.13 19.16 18.90 19.01 191,973 -0.06(-0.34%)
May 22, 2008 19.38 19.38 18.99 19.08 357,589 -0.11(-0.58%)
May 21, 2008 19.41 19.44 19.16 19.19 153,842 -0.22(-1.11%)
May 20, 2008 19.28 19.54 19.28 19.41 285,185 +0.00(+0.00%)
May 19, 2008 19.65 19.65 19.37 19.41 315,925 -0.21(-1.05%)
May 16, 2008 19.53 19.61 19.37 19.61 421,125 +0.15(+0.77%)
May 15, 2008 19.42 19.47 19.30 19.46 191,590 +0.10(+0.53%)
May 14, 2008 19.37 19.42 19.21 19.36 335,486 +0.06(+0.33%)
May 13, 2008 19.33 19.35 19.20 19.29 188,059 +0.01(+0.04%)
May 12, 2008 19.20 19.30 18.96 19.29 158,595 -0.03(-0.13%)
May 09, 2008 19.38 19.38 19.18 19.31 288,960 -0.09(-0.44%)
May 08, 2008 19.16 19.40 19.14 19.40 184,066 +0.10(+0.54%)
May 07, 2008 19.26 19.32 19.13 19.29 184,930 +0.07(+0.38%)
May 06, 2008 19.28 19.30 19.10 19.22 380,333 -0.06(-0.29%)
May 05, 2008 19.33 19.33 19.15 19.28 234,120 +0.01(+0.04%)
May 02, 2008 19.85 19.85 19.16 19.27 194,882 +0.02(+0.09%)
May 01, 2008 19.27 19.30 19.14 19.25 191,634 -0.10(-0.51%)
Apr 30, 2008 19.37 19.44 19.31 19.35 173,504 +0.08(+0.42%)
Apr 29, 2008 19.37 19.37 19.26 19.27 299,769 -0.06(-0.31%)
Apr 28, 2008 19.25 19.40 19.24 19.33 165,269 +0.08(+0.40%)
Apr 25, 2008 19.17 19.25 19.06 19.25 183,413 +0.13(+0.68%)
Apr 24, 2008 19.05 19.14 18.94 19.12 199,286 +0.12(+0.63%)
Apr 23, 2008 19.11 19.11 18.98 19.00 141,396 -0.08(-0.41%)
Apr 22, 2008 19.05 19.14 19.01 19.08 176,361 +0.00(+0.02%)
Apr 21, 2008 19.14 19.22 19.03 19.08 147,062 -0.05(-0.25%)
Apr 18, 2008 18.98 19.13 18.94 19.12 184,484 +0.22(+1.16%)
Apr 17, 2008 18.81 18.90 18.73 18.90 129,981 -0.00(-0.02%)
Apr 16, 2008 18.65 18.91 18.61 18.91 105,131 +0.34(+1.83%)
Apr 15, 2008 18.83 18.83 18.52 18.57 192,754 +0.01(+0.07%)
Apr 14, 2008 18.71 18.73 18.53 18.55 85,627 -0.17(-0.90%)
Apr 11, 2008 18.64 18.80 18.60 18.72 112,197 -0.03(-0.18%)
Apr 10, 2008 18.77 18.77 18.66 18.76 103,358 -0.03(-0.14%)
Apr 09, 2008 18.84 18.85 18.72 18.78 92,220 +0.04(+0.21%)
Apr 08, 2008 18.77 18.77 18.66 18.74 114,866 +0.02(+0.11%)
Apr 07, 2008 18.75 18.88 18.69 18.72 143,273 -0.06(-0.30%)
Apr 04, 2008 18.65 18.79 18.65 18.78 98,027 +0.09(+0.46%)
Apr 03, 2008 18.63 18.69 18.50 18.69 178,995 +0.05(+0.28%)
Apr 02, 2008 18.37 18.64 18.37 18.64 93,186 +0.09(+0.46%)
Apr 01, 2008 18.24 18.81 18.24 18.55 147,552 +0.25(+1.34%)
Mar 31, 2008 18.16 18.39 18.16 18.31 50,175 -0.07(-0.37%)
Mar 28, 2008 18.34 18.55 18.34 18.38 53,195 -0.14(-0.74%)
Mar 27, 2008 18.72 18.73 18.47 18.52 129,619 -0.08(-0.44%)
Mar 26, 2008 18.60 18.65 18.42 18.60 267,441 +0.08(+0.43%)
Mar 25, 2008 18.08 18.68 18.08 18.52 127,591 -0.01(-0.06%)
Mar 24, 2008 18.76 18.77 18.32 18.53 140,836 +0.07(+0.38%)
Mar 21, 2008 18.22 18.51 17.91 18.46 280,967 +0.00(+0.00%)
Mar 20, 2008 18.22 18.51 17.91 18.46 280,967 +0.52(+2.89%)
Mar 19, 2008 17.63 18.05 17.63 17.94 130,762 +0.25(+1.39%)
Mar 18, 2008 17.23 18.08 17.23 17.69 189,086 +0.26(+1.48%)
Mar 17, 2008 17.69 18.03 17.22 17.43 138,836 -0.90(-4.91%)
Mar 14, 2008 18.86 18.86 17.95 18.33 112,545 +0.03(+0.19%)
Mar 13, 2008 18.18 18.30 17.96 18.30 68,419 -0.02(-0.09%)
Mar 12, 2008 18.40 18.44 18.27 18.32 473,877 -0.03(-0.19%)
Mar 11, 2008 18.27 18.44 17.87 18.35 244,193 +0.35(+1.94%)
Mar 10, 2008 18.51 18.62 17.90 18.00 152,848 -0.58(-3.13%)
Mar 07, 2008 18.88 18.88 18.35 18.58 115,121 -0.01(-0.07%)
Mar 06, 2008 18.61 18.86 18.38 18.60 242,989 -0.03(-0.19%)
Mar 05, 2008 18.98 19.33 18.05 18.63 195,019 -0.42(-2.19%)
Mar 04, 2008 19.35 19.66 18.77 19.05 271,952 -0.46(-2.34%)
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.