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 26, 2010 16.50 16.56 16.49 16.54 2,591,541 +0.04(+0.26%)
Feb 25, 2010 16.43 16.50 16.40 16.50 2,095,449 +0.06(+0.34%)
Feb 24, 2010 16.43 16.46 16.41 16.44 2,012,766 +0.03(+0.21%)
Feb 23, 2010 16.39 16.42 16.37 16.41 1,756,663 +0.01(+0.08%)
Feb 22, 2010 16.42 16.43 16.39 16.40 2,061,413 +0.01(+0.05%)
Feb 19, 2010 16.34 16.40 16.33 16.39 2,534,903 +0.03(+0.21%)
Feb 18, 2010 16.32 16.38 16.30 16.35 1,919,448 +0.03(+0.19%)
Feb 17, 2010 16.27 16.32 16.23 16.32 2,289,735 +0.12(+0.72%)
Feb 16, 2010 16.19 16.24 16.13 16.21 2,300,951 +0.11(+0.67%)
Feb 12, 2010 16.04 16.10 16.10 16.10 1,967,357 -0.02(-0.11%)
Feb 11, 2010 16.05 16.11 16.02 16.11 1,849,297 +0.05(+0.32%)
Feb 10, 2010 16.01 16.06 15.98 16.06 1,761,978 +0.06(+0.38%)
Feb 09, 2010 15.98 16.00 15.91 16.00 1,528,532 +0.07(+0.43%)
Feb 08, 2010 15.97 15.98 15.88 15.93 1,302,602 -0.02(-0.14%)
Feb 05, 2010 16.03 16.03 15.84 15.95 2,344,250 -0.07(-0.46%)
Feb 04, 2010 16.16 16.18 16.01 16.03 2,408,639 -0.18(-1.09%)
Feb 03, 2010 16.22 16.23 16.17 16.21 1,575,774 -0.01(-0.05%)
Feb 02, 2010 16.10 16.22 16.08 16.21 2,646,420 +0.12(+0.73%)
Feb 01, 2010 16.01 16.10 15.98 16.10 1,814,729 +0.14(+0.90%)
Jan 29, 2010 16.10 16.10 15.94 15.95 3,312,556 -0.16(-0.98%)
Jan 28, 2010 16.11 16.12 15.99 16.11 3,501,451 +0.03(+0.16%)
Jan 27, 2010 16.11 16.11 16.05 16.09 1,385,436 -0.00(-0.01%)
Jan 26, 2010 16.07 16.14 16.04 16.09 2,015,832 +0.01(+0.08%)
Jan 25, 2010 16.12 16.15 16.03 16.07 2,525,594 +0.00(+0.03%)
Jan 22, 2010 16.22 16.22 16.02 16.07 2,386,985 -0.16(-1.01%)
Jan 21, 2010 16.32 16.35 16.20 16.23 2,017,734 -0.09(-0.55%)
Jan 20, 2010 16.35 16.35 16.29 16.32 1,526,925 -0.03(-0.18%)
Jan 19, 2010 16.38 16.38 16.33 16.35 1,855,508 -0.01(-0.08%)
Jan 15, 2010 16.35 16.37 16.37 16.37 2,158,232 -0.00(-0.03%)
Jan 14, 2010 16.30 16.38 16.27 16.37 3,320,807 +0.07(+0.42%)
Jan 13, 2010 16.23 16.30 16.19 16.30 2,449,729 +0.10(+0.64%)
Jan 12, 2010 16.19 16.20 16.16 16.20 1,738,544 +0.01(+0.05%)
Jan 11, 2010 16.13 16.20 16.13 16.19 1,819,761 +0.09(+0.57%)
Jan 08, 2010 16.11 16.13 16.07 16.10 1,460,973 -0.00(-0.03%)
Jan 07, 2010 16.10 16.14 16.07 16.10 2,228,937 +0.05(+0.30%)
Jan 06, 2010 15.97 16.08 15.97 16.06 3,266,373 +0.09(+0.59%)
Jan 05, 2010 15.91 15.97 15.89 15.96 2,268,597 +0.08(+0.49%)
Jan 04, 2010 15.86 15.90 15.85 15.89 3,038,178 +0.09(+0.54%)
Dec 31, 2009 15.84 15.80 15.80 15.80 1,233,474 -0.03(-0.16%)
Dec 30, 2009 15.78 15.83 15.76 15.82 1,406,284 +0.02(+0.13%)
Dec 29, 2009 15.80 15.86 15.78 15.80 1,672,684 -0.08(-0.51%)
Dec 28, 2009 15.89 15.92 15.88 15.89 2,053,322 +0.02(+0.14%)
Dec 24, 2009 15.85 15.88 15.83 15.86 953,269 +0.04(+0.25%)
Dec 23, 2009 15.80 15.84 15.76 15.82 2,028,283 +0.06(+0.38%)
Dec 22, 2009 15.83 15.83 15.72 15.76 1,767,014 -0.02(-0.11%)
Dec 21, 2009 15.71 15.79 15.71 15.78 2,033,082 +0.08(+0.49%)
Dec 18, 2009 15.65 15.70 15.63 15.70 1,691,300 +0.08(+0.50%)
Dec 17, 2009 15.58 15.64 15.54 15.63 1,441,425 +0.02(+0.11%)
Dec 16, 2009 15.58 15.64 15.58 15.61 1,842,049 +0.03(+0.22%)
Dec 15, 2009 15.53 15.59 15.52 15.58 2,575,669 +0.04(+0.28%)
Dec 14, 2009 15.54 15.55 15.52 15.53 1,260,258 -0.02(-0.14%)
Dec 11, 2009 15.52 15.57 15.49 15.55 1,985,620 +0.04(+0.28%)
Dec 10, 2009 15.48 15.51 15.45 15.51 2,583,716 +0.06(+0.42%)
Dec 09, 2009 15.44 15.45 15.41 15.45 1,750,115 +0.03(+0.22%)
Dec 08, 2009 15.38 15.45 15.33 15.41 1,995,376 +0.02(+0.14%)
Dec 07, 2009 15.34 15.43 15.25 15.39 1,758,359 +0.09(+0.62%)
Dec 04, 2009 15.29 15.33 15.24 15.30 1,711,435 +0.08(+0.51%)
Dec 03, 2009 15.16 15.25 15.13 15.22 1,405,517 +0.10(+0.68%)
Dec 02, 2009 15.04 15.12 15.04 15.11 1,269,612 +0.06(+0.43%)
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.