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, 2013 21.85 21.85 21.62 21.63 6,587,437 -0.20(-0.93%)
May 30, 2013 21.76 21.85 21.75 21.83 3,165,857 +0.07(+0.32%)
May 29, 2013 21.85 21.87 21.70 21.76 6,166,478 -0.11(-0.49%)
May 28, 2013 21.96 22.01 21.87 21.87 4,558,614 -0.03(-0.12%)
May 24, 2013 21.86 21.93 21.84 21.90 2,338,029 +0.04(+0.20%)
May 23, 2013 21.89 21.89 21.79 21.86 6,084,905 -0.08(-0.34%)
May 22, 2013 21.98 22.01 21.92 21.93 4,381,599 -0.03(-0.12%)
May 21, 2013 21.97 21.98 21.95 21.96 3,325,146 +0.00(+0.00%)
May 20, 2013 21.95 21.97 21.94 21.96 2,515,014 +0.01(+0.05%)
May 17, 2013 21.90 21.95 21.87 21.95 3,854,836 +0.09(+0.39%)
May 16, 2013 21.87 21.90 21.86 21.86 4,503,845 +0.01(+0.02%)
May 15, 2013 21.89 21.92 21.85 21.86 4,891,789 -0.12(-0.54%)
May 13, 2013 22.01 22.02 21.96 21.97 2,338,562 -0.03(-0.15%)
May 10, 2013 22.00 22.02 21.96 22.01 3,885,091 -0.01(-0.02%)
May 09, 2013 22.03 22.04 22.00 22.01 3,047,635 -0.01(-0.05%)
May 08, 2013 21.98 22.03 21.97 22.02 4,024,514 +0.05(+0.24%)
May 07, 2013 21.90 21.98 21.90 21.97 3,173,145 +0.08(+0.34%)
May 06, 2013 21.89 21.90 21.88 21.89 2,958,153 +0.01(+0.05%)
May 03, 2013 21.87 21.91 21.86 21.88 2,652,884 +0.03(+0.12%)
May 02, 2013 21.76 21.86 21.76 21.86 2,576,670 +0.09(+0.44%)
May 01, 2013 21.80 21.80 21.75 21.76 3,512,659 -0.01(-0.06%)
Apr 30, 2013 21.76 21.80 21.75 21.77 3,947,565 +0.02(+0.10%)
Apr 29, 2013 21.69 21.76 21.68 21.75 2,982,918 +0.07(+0.32%)
Apr 26, 2013 21.66 21.68 21.65 21.68 1,945,740 +0.03(+0.12%)
Apr 25, 2013 21.65 21.66 21.63 21.66 2,664,472 +0.02(+0.10%)
Apr 24, 2013 21.61 21.64 21.59 21.64 2,186,904 +0.03(+0.12%)
Apr 23, 2013 21.58 21.61 21.54 21.61 3,421,363 +0.07(+0.32%)
Apr 22, 2013 21.62 21.62 21.54 21.54 3,903,158 -0.07(-0.32%)
Apr 19, 2013 21.63 21.68 21.58 21.61 5,920,159 -0.02(-0.07%)
Apr 18, 2013 21.62 21.63 21.59 21.62 3,069,684 +0.01(+0.05%)
Apr 17, 2013 21.61 21.62 21.58 21.61 3,114,779 +0.01(+0.02%)
Apr 16, 2013 21.60 21.61 21.56 21.61 3,058,393 +0.06(+0.30%)
Apr 15, 2013 21.58 21.58 21.54 21.54 2,413,370 -0.03(-0.15%)
Apr 12, 2013 21.57 21.58 21.55 21.58 2,455,498 +0.00(+0.00%)
Apr 11, 2013 21.55 21.58 21.53 21.58 2,596,807 +0.04(+0.20%)
Apr 10, 2013 21.52 21.55 21.52 21.53 2,866,527 +0.01(+0.05%)
Apr 09, 2013 21.51 21.52 21.50 21.52 2,422,719 +0.02(+0.07%)
Apr 08, 2013 21.50 21.53 21.50 21.51 2,340,715 -0.02(-0.07%)
Apr 05, 2013 21.48 21.52 21.45 21.52 2,570,290 +0.01(+0.05%)
Apr 04, 2013 21.54 21.54 21.51 21.51 2,572,726 -0.02(-0.07%)
Apr 03, 2013 21.55 21.56 21.52 21.53 2,886,671 -0.03(-0.12%)
Apr 02, 2013 21.56 21.57 21.53 21.56 2,697,846 +0.03(+0.12%)
Apr 01, 2013 21.54 21.55 21.51 21.53 3,197,401 -0.02(-0.09%)
Mar 28, 2013 21.49 21.56 21.49 21.55 4,248,487 +0.07(+0.32%)
Mar 27, 2013 21.51 21.51 21.47 21.48 3,245,756 -0.04(-0.20%)
Mar 26, 2013 21.53 21.53 21.52 21.52 2,861,318 +0.01(+0.02%)
Mar 25, 2013 21.54 21.54 21.51 21.52 2,759,235 +0.00(+0.00%)
Mar 22, 2013 21.53 21.53 21.51 21.52 3,066,205 +0.01(+0.05%)
Mar 21, 2013 21.50 21.53 21.48 21.50 2,704,898 -0.01(-0.03%)
Mar 20, 2013 21.48 21.51 21.48 21.51 2,436,218 +0.04(+0.20%)
Mar 19, 2013 21.48 21.49 21.46 21.47 2,591,462 -0.01(-0.02%)
Mar 18, 2013 21.47 21.49 21.43 21.47 2,257,960 -0.01(-0.05%)
Mar 15, 2013 21.47 21.49 21.46 21.48 2,095,779 +0.02(+0.07%)
Mar 14, 2013 21.43 21.49 21.43 21.47 3,021,039 +0.03(+0.12%)
Mar 13, 2013 21.42 21.45 21.41 21.44 2,333,742 +0.03(+0.12%)
Mar 12, 2013 21.41 21.43 21.40 21.41 2,146,329 -0.01(-0.03%)
Mar 11, 2013 21.42 21.42 21.39 21.42 2,075,891 +0.02(+0.10%)
Mar 08, 2013 21.40 21.41 21.40 21.40 3,281,707 +0.00(+0.00%)
Mar 07, 2013 21.39 21.40 21.39 21.40 3,118,846 +0.01(+0.02%)
Mar 06, 2013 21.40 21.40 21.38 21.39 2,159,479 +0.01(+0.02%)
Mar 05, 2013 21.37 21.40 21.37 21.39 2,371,258 +0.04(+0.17%)
Mar 04, 2013 21.33 21.36 21.32 21.35 2,110,332 +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.