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 (%)
Feb 29, 2008 19.79 19.79 19.32 19.52 167,968 -0.19(-0.98%)
Feb 28, 2008 19.80 19.85 19.57 19.71 82,445 -0.01(-0.07%)
Feb 27, 2008 19.54 19.80 19.53 19.72 119,398 +0.08(+0.42%)
Feb 26, 2008 20.21 20.21 19.40 19.64 187,018 -0.15(-0.77%)
Feb 25, 2008 19.38 20.23 19.37 19.79 72,421 +0.16(+0.80%)
Feb 22, 2008 19.81 19.81 19.48 19.63 115,732 +0.05(+0.24%)
Feb 21, 2008 19.70 19.70 19.44 19.59 280,842 +0.01(+0.07%)
Feb 20, 2008 20.29 20.29 19.46 19.57 68,112 -0.02(-0.09%)
Feb 19, 2008 20.31 20.32 19.50 19.59 91,755 +0.10(+0.51%)
Feb 18, 2008 20.13 20.13 19.39 19.49 0 +0.00(+0.00%)
Feb 15, 2008 20.13 20.13 19.39 19.49 142,627 +0.00(+0.02%)
Feb 14, 2008 20.09 20.09 19.39 19.49 173,638 -0.05(-0.24%)
Feb 13, 2008 19.63 19.70 19.43 19.54 91,987 +0.00(+0.02%)
Feb 12, 2008 20.07 20.07 19.40 19.53 228,808 +0.05(+0.27%)
Feb 11, 2008 19.54 19.59 19.48 19.48 179,097 -0.02(-0.09%)
Feb 08, 2008 19.51 19.72 19.46 19.50 102,208 +0.00(+0.00%)
Feb 07, 2008 19.64 19.64 19.42 19.50 154,242 +0.02(+0.11%)
Feb 06, 2008 19.52 19.57 19.47 19.48 225,324 -0.08(-0.40%)
Feb 05, 2008 19.41 19.57 19.41 19.55 202,327 -0.04(-0.22%)
Feb 04, 2008 20.26 20.26 19.60 19.60 244,372 -0.12(-0.63%)
Feb 01, 2008 19.63 19.73 19.62 19.72 191,176 +0.12(+0.59%)
Jan 31, 2008 19.51 19.75 19.45 19.60 303,374 +0.07(+0.35%)
Jan 30, 2008 19.47 19.80 19.42 19.54 181,420 +0.05(+0.27%)
Jan 29, 2008 19.36 19.60 19.30 19.48 302,445 +0.20(+1.03%)
Jan 28, 2008 19.56 19.56 19.24 19.29 212,780 +0.02(+0.09%)
Jan 25, 2008 19.20 19.68 19.15 19.27 189,783 +0.15(+0.80%)
Jan 24, 2008 19.01 19.20 18.89 19.12 321,028 +0.20(+1.03%)
Jan 23, 2008 18.75 18.93 18.62 18.92 280,842 +0.14(+0.76%)
Jan 22, 2008 18.52 18.80 18.36 18.78 187,692 -0.04(-0.21%)
Jan 21, 2008 18.74 18.92 18.72 18.82 0 +0.00(+0.00%)
Jan 18, 2008 18.74 18.92 18.72 18.82 130,548 +0.07(+0.39%)
Jan 17, 2008 19.16 19.16 18.70 18.74 192,814 -0.35(-1.85%)
Jan 16, 2008 19.09 19.19 19.03 19.10 157,494 -0.04(-0.20%)
Jan 15, 2008 19.09 19.24 18.94 19.14 154,126 -0.02(-0.11%)
Jan 14, 2008 19.13 19.17 19.04 19.16 145,241 +0.14(+0.72%)
Jan 11, 2008 19.08 19.08 18.92 19.02 162,210 +0.13(+0.68%)
Jan 10, 2008 18.37 18.92 18.36 18.89 161,675 +0.46(+2.50%)
Jan 09, 2008 18.40 18.43 18.30 18.43 140,304 +0.03(+0.14%)
Jan 08, 2008 18.59 18.83 18.40 18.40 194,080 -0.01(-0.07%)
Jan 07, 2008 18.47 18.47 18.29 18.42 171,199 +0.03(+0.19%)
Jan 04, 2008 18.37 18.71 18.26 18.38 269,691 -0.15(-0.81%)
Jan 03, 2008 18.19 19.36 18.19 18.53 349,600 +0.15(+0.82%)
Jan 02, 2008 18.49 18.49 17.82 18.38 25,784 +0.52(+2.89%)
Jan 01, 2008 19.93 19.93 17.15 17.87 126,889 +0.00(+0.00%)
Dec 31, 2007 19.93 19.93 17.15 17.87 126,889 -1.51(-7.78%)
Dec 28, 2007 17.25 19.37 17.25 19.37 160,049 +1.67(+9.44%)
Dec 27, 2007 17.85 17.85 17.58 17.70 439,962 -0.39(-2.14%)
Dec 26, 2007 18.07 18.19 18.05 18.09 91,987 -0.00(-0.02%)
Dec 24, 2007 17.99 18.09 17.99 18.09 27,189 +0.12(+0.70%)
Dec 21, 2007 17.77 18.26 17.37 17.97 25,772 +0.16(+0.92%)
Dec 20, 2007 17.80 17.90 17.76 17.81 35,773 -0.08(-0.43%)
Dec 19, 2007 18.01 18.05 17.82 17.88 34,611 -0.11(-0.60%)
Dec 18, 2007 18.17 18.57 17.93 17.99 121,953 +0.08(+0.46%)
Dec 17, 2007 18.41 18.42 17.91 17.91 34,379 -0.65(-3.53%)
Dec 14, 2007 18.44 18.61 18.44 18.56 19,512 -0.03(-0.16%)
Dec 13, 2007 18.83 18.83 18.58 18.59 28,339 -0.25(-1.35%)
Dec 12, 2007 18.73 19.34 18.61 18.85 75,962 -0.09(-0.48%)
Dec 11, 2007 19.10 19.20 18.39 18.94 101,052 -0.05(-0.25%)
Dec 10, 2007 19.09 19.32 18.98 18.98 24,390 -0.13(-0.68%)
Dec 07, 2007 19.10 19.22 19.09 19.11 90,361 +0.15(+0.79%)
Dec 06, 2007 18.89 19.02 18.89 18.96 20,906 +0.22(+1.17%)
Dec 05, 2007 18.69 18.76 18.56 18.74 51,569 +0.16(+0.83%)
Dec 04, 2007 18.71 18.71 18.56 18.59 34,611 -0.16(-0.85%)
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.