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 (%)
Jan 30, 2015 23.85 23.89 23.84 23.84 3,065,804 -0.01(-0.05%)
Jan 29, 2015 23.88 23.90 23.84 23.85 2,639,370 -0.02(-0.08%)
Jan 28, 2015 23.85 23.87 23.83 23.87 3,292,133 +0.03(+0.13%)
Jan 27, 2015 23.81 23.85 23.77 23.84 3,225,114 +0.02(+0.08%)
Jan 26, 2015 23.77 23.82 23.77 23.82 4,947,848 +0.07(+0.28%)
Jan 23, 2015 23.75 23.77 23.72 23.75 3,331,678 +0.02(+0.08%)
Jan 22, 2015 23.69 23.74 23.69 23.74 2,833,164 +0.05(+0.20%)
Jan 21, 2015 23.65 23.70 23.65 23.69 2,828,941 +0.04(+0.15%)
Jan 20, 2015 23.74 23.76 23.65 23.65 3,207,723 -0.01(-0.05%)
Jan 16, 2015 23.57 23.66 23.56 23.66 3,802,543 +0.08(+0.35%)
Jan 15, 2015 23.57 23.61 23.52 23.58 4,358,459 +0.01(+0.03%)
Jan 14, 2015 23.59 23.62 23.57 23.57 2,755,367 -0.05(-0.20%)
Jan 13, 2015 23.66 23.68 23.60 23.62 2,804,573 -0.02(-0.10%)
Jan 12, 2015 23.65 23.66 23.62 23.65 2,431,828 -0.02(-0.08%)
Jan 09, 2015 23.66 23.66 23.61 23.66 3,375,241 +0.02(+0.08%)
Jan 08, 2015 23.66 23.69 23.63 23.65 3,749,425 +0.03(+0.13%)
Jan 07, 2015 23.60 23.63 23.58 23.62 3,338,779 +0.05(+0.23%)
Jan 06, 2015 23.55 23.59 23.53 23.56 3,280,010 +0.02(+0.10%)
Jan 05, 2015 23.65 23.65 23.50 23.54 3,749,584 -0.09(-0.38%)
Jan 02, 2015 23.51 23.65 23.51 23.63 4,509,765 +0.10(+0.43%)
Dec 31, 2014 23.55 23.53 23.53 23.53 3,180,978 +0.03(+0.13%)
Dec 30, 2014 23.40 23.50 23.40 23.50 3,134,514 +0.07(+0.31%)
Dec 29, 2014 23.35 23.44 23.35 23.43 2,881,971 +0.05(+0.20%)
Dec 26, 2014 23.35 23.38 23.34 23.38 2,267,527 +0.05(+0.20%)
Dec 24, 2014 23.41 23.33 23.33 23.33 1,964,914 -0.01(-0.03%)
Dec 23, 2014 23.34 23.39 23.32 23.34 3,244,531 -0.01(-0.05%)
Dec 22, 2014 23.35 23.39 23.33 23.35 3,288,794 -0.01(-0.03%)
Dec 19, 2014 23.28 23.37 23.27 23.35 3,180,987 +0.09(+0.38%)
Dec 18, 2014 23.28 23.29 23.22 23.27 3,142,304 +0.07(+0.28%)
Dec 17, 2014 23.13 23.20 23.05 23.20 3,529,515 +0.15(+0.67%)
Dec 16, 2014 23.11 23.15 23.05 23.05 4,785,969 -0.11(-0.46%)
Dec 15, 2014 23.24 23.28 23.14 23.15 3,801,548 -0.07(-0.31%)
Dec 12, 2014 23.28 23.28 23.22 23.22 2,424,364 -0.06(-0.25%)
Dec 11, 2014 23.25 23.34 23.25 23.28 2,978,354 +0.04(+0.15%)
Dec 10, 2014 23.31 23.31 23.23 23.25 2,957,965 -0.07(-0.28%)
Dec 09, 2014 23.26 23.32 23.23 23.31 2,905,082 +0.00(+0.00%)
Dec 08, 2014 23.27 23.33 23.27 23.31 2,167,608 +0.04(+0.15%)
Dec 05, 2014 23.25 23.31 23.24 23.28 3,042,525 +0.02(+0.08%)
Dec 04, 2014 23.38 23.40 23.24 23.26 9,567,531 -0.14(-0.58%)
Dec 03, 2014 23.47 23.50 23.37 23.40 7,186,847 -0.09(-0.38%)
Dec 02, 2014 23.44 23.48 23.43 23.48 3,959,708 +0.05(+0.23%)
Dec 01, 2014 23.59 23.59 23.43 23.43 5,354,500 -0.12(-0.53%)
Nov 28, 2014 23.58 23.61 23.54 23.56 1,644,708 -0.01(-0.05%)
Nov 26, 2014 23.51 23.57 23.57 23.57 6,322,198 +0.06(+0.25%)
Nov 25, 2014 23.50 23.51 23.49 23.51 2,943,192 +0.02(+0.08%)
Nov 24, 2014 23.49 23.50 23.47 23.49 2,913,772 +0.02(+0.07%)
Nov 21, 2014 23.50 23.50 23.46 23.47 3,765,375 +0.01(+0.05%)
Nov 20, 2014 23.46 23.47 23.44 23.46 4,395,536 +0.01(+0.03%)
Nov 19, 2014 23.48 23.48 23.44 23.46 3,735,306 -0.03(-0.13%)
Nov 18, 2014 23.49 23.51 23.48 23.48 4,688,864 +0.01(+0.03%)
Nov 17, 2014 23.46 23.50 23.44 23.48 3,458,261 +0.04(+0.15%)
Nov 14, 2014 23.41 23.45 23.41 23.44 4,650,480 +0.04(+0.18%)
Nov 13, 2014 23.41 23.43 23.40 23.40 3,738,433 -0.01(-0.05%)
Nov 12, 2014 23.38 23.41 23.38 23.41 3,161,723 +0.02(+0.10%)
Nov 11, 2014 23.38 23.39 23.36 23.39 2,207,701 +0.02(+0.08%)
Nov 10, 2014 23.39 23.40 23.36 23.37 3,605,963 +0.01(+0.05%)
Nov 07, 2014 23.31 23.38 23.30 23.36 6,746,403 +0.06(+0.25%)
Nov 06, 2014 23.31 23.33 23.28 23.30 3,019,167 +0.01(+0.05%)
Nov 05, 2014 23.33 23.35 23.27 23.29 2,181,887 -0.02(-0.10%)
Nov 04, 2014 23.31 23.33 23.28 23.31 3,637,449 +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.