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 31, 2017 26.66 26.68 26.65 26.68 3,059,852 +0.03(+0.13%)
May 30, 2017 26.70 26.70 26.62 26.64 3,154,543 -0.06(-0.23%)
May 26, 2017 26.64 26.71 26.64 26.71 2,642,183 +0.07(+0.26%)
May 25, 2017 26.62 26.64 26.59 26.64 3,699,397 +0.02(+0.08%)
May 24, 2017 26.61 26.62 26.57 26.62 3,600,090 +0.01(+0.03%)
May 23, 2017 26.58 26.62 26.56 26.61 3,438,314 +0.03(+0.13%)
May 22, 2017 26.51 26.58 26.49 26.58 2,548,379 +0.10(+0.36%)
May 19, 2017 26.48 26.55 26.48 26.48 3,332,714 +0.01(+0.03%)
May 18, 2017 26.49 26.53 26.47 26.47 2,688,290 -0.05(-0.21%)
May 17, 2017 26.56 26.57 26.50 26.53 3,873,486 -0.08(-0.31%)
May 16, 2017 26.60 26.61 26.54 26.61 3,051,691 +0.01(+0.05%)
May 15, 2017 26.57 26.60 26.57 26.60 2,401,632 +0.02(+0.08%)
May 12, 2017 26.54 26.58 26.53 26.58 2,342,946 +0.05(+0.21%)
May 11, 2017 26.56 26.56 26.52 26.52 1,901,203 -0.05(-0.18%)
May 10, 2017 26.58 26.58 26.54 26.57 1,836,141 +0.01(+0.05%)
May 09, 2017 26.60 26.60 26.54 26.55 3,296,334 -0.05(-0.18%)
May 08, 2017 26.60 26.61 26.55 26.60 4,488,851 +0.01(+0.05%)
May 05, 2017 26.51 26.59 26.49 26.59 3,760,774 +0.05(+0.21%)
May 04, 2017 26.59 26.60 26.49 26.53 3,871,676 -0.08(-0.28%)
May 03, 2017 26.58 26.61 26.51 26.61 7,481,427 +0.03(+0.10%)
May 02, 2017 26.58 26.60 26.52 26.58 4,297,459 +0.01(+0.04%)
May 01, 2017 26.52 26.58 26.48 26.57 4,756,594 +0.04(+0.15%)
Apr 28, 2017 26.53 26.56 26.49 26.53 2,849,359 +0.00(+0.00%)
Apr 27, 2017 26.50 26.55 26.49 26.53 2,701,118 +0.03(+0.10%)
Apr 26, 2017 26.50 26.53 26.48 26.50 2,899,781 +0.02(+0.08%)
Apr 25, 2017 26.51 26.53 26.48 26.48 2,597,686 -0.02(-0.08%)
Apr 24, 2017 26.52 26.53 26.46 26.50 2,808,033 +0.03(+0.10%)
Apr 21, 2017 26.46 26.48 26.41 26.48 3,922,037 +0.05(+0.21%)
Apr 20, 2017 26.41 26.43 26.36 26.42 2,422,146 +0.03(+0.13%)
Apr 19, 2017 26.40 26.43 26.36 26.39 2,509,904 -0.04(-0.15%)
Apr 18, 2017 26.44 26.44 26.37 26.43 3,294,493 +0.00(+0.00%)
Apr 17, 2017 26.38 26.45 26.35 26.43 2,815,119 +0.10(+0.36%)
Apr 13, 2017 26.36 26.38 26.33 26.33 2,605,997 -0.03(-0.13%)
Apr 12, 2017 26.36 26.37 26.31 26.37 2,220,751 +0.00(+0.00%)
Apr 11, 2017 26.42 26.45 26.31 26.37 3,325,156 -0.05(-0.18%)
Apr 10, 2017 26.39 26.44 26.35 26.42 3,221,232 +0.09(+0.34%)
Apr 07, 2017 26.39 26.41 26.31 26.33 2,517,153 -0.03(-0.13%)
Apr 06, 2017 26.27 26.37 26.21 26.36 3,314,049 +0.11(+0.41%)
Apr 05, 2017 26.35 26.41 26.24 26.25 5,118,653 -0.10(-0.36%)
Apr 04, 2017 26.35 26.35 26.29 26.35 2,767,615 -0.01(-0.05%)
Apr 03, 2017 26.23 26.38 26.22 26.36 4,148,094 +0.17(+0.65%)
Mar 31, 2017 26.18 26.21 26.15 26.19 2,469,036 +0.03(+0.10%)
Mar 30, 2017 26.15 26.19 26.14 26.16 3,113,730 +0.03(+0.13%)
Mar 29, 2017 26.11 26.17 26.11 26.13 2,727,271 +0.02(+0.08%)
Mar 28, 2017 26.10 26.11 26.06 26.11 2,974,197 +0.05(+0.21%)
Mar 27, 2017 26.01 26.07 25.99 26.06 3,247,801 +0.03(+0.10%)
Mar 24, 2017 26.06 26.10 26.02 26.03 3,295,018 +0.01(+0.03%)
Mar 23, 2017 25.92 26.03 25.92 26.02 3,218,076 +0.08(+0.31%)
Mar 22, 2017 25.93 25.96 25.87 25.94 2,402,693 +0.02(+0.08%)
Mar 21, 2017 26.01 26.03 25.90 25.92 2,982,983 -0.08(-0.32%)
Mar 20, 2017 26.06 26.06 25.98 26.00 2,229,892 -0.03(-0.10%)
Mar 17, 2017 26.01 26.04 25.99 26.03 2,368,813 +0.04(+0.16%)
Mar 16, 2017 25.96 26.01 25.93 25.99 3,203,071 +0.05(+0.18%)
Mar 15, 2017 25.72 25.95 25.70 25.94 3,711,627 +0.28(+1.08%)
Mar 14, 2017 25.68 25.70 25.63 25.66 1,959,031 +0.00(+0.00%)
Mar 13, 2017 25.65 25.68 25.63 25.66 2,351,173 +0.01(+0.05%)
Mar 10, 2017 25.58 25.66 25.55 25.65 5,319,826 +0.09(+0.34%)
Mar 09, 2017 25.67 25.67 25.51 25.56 5,899,930 -0.13(-0.50%)
Mar 08, 2017 25.82 25.82 25.68 25.69 7,021,159 -0.20(-0.76%)
Mar 07, 2017 25.95 25.95 25.87 25.89 3,302,141 -0.08(-0.31%)
Mar 06, 2017 25.97 25.98 25.92 25.97 3,881,502 +0.00(+0.00%)
Mar 03, 2017 25.93 26.02 25.91 25.97 3,997,973 +0.03(+0.10%)
Mar 02, 2017 25.99 26.03 25.93 25.94 4,381,434 -0.05(-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.