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 (%)
Mar 31, 2010 16.90 16.91 16.82 16.84 2,023,090 -0.08(-0.46%)
Mar 30, 2010 16.97 16.97 16.89 16.92 3,614,295 -0.05(-0.31%)
Mar 29, 2010 16.97 17.00 16.92 16.97 2,188,855 +0.01(+0.05%)
Mar 26, 2010 17.05 17.05 16.90 16.96 1,601,935 -0.00(-0.03%)
Mar 25, 2010 17.09 17.13 16.96 16.96 1,793,133 -0.09(-0.51%)
Mar 24, 2010 17.07 17.08 17.03 17.05 1,883,555 -0.04(-0.23%)
Mar 23, 2010 17.08 17.10 17.05 17.09 1,905,238 +0.02(+0.13%)
Mar 22, 2010 16.99 17.07 16.94 17.07 2,148,063 +0.03(+0.15%)
Mar 19, 2010 17.11 17.13 17.03 17.04 1,803,177 -0.04(-0.22%)
Mar 18, 2010 17.07 17.15 17.07 17.08 1,588,436 -0.04(-0.26%)
Mar 17, 2010 17.05 17.13 17.05 17.13 2,515,464 +0.09(+0.51%)
Mar 16, 2010 17.01 17.04 16.98 17.04 2,725,493 +0.07(+0.38%)
Mar 15, 2010 16.97 16.98 16.96 16.97 1,720,391 -0.02(-0.13%)
Mar 12, 2010 16.93 16.99 16.93 16.99 2,612,219 +0.10(+0.59%)
Mar 11, 2010 16.88 16.91 16.86 16.89 2,003,886 +0.03(+0.16%)
Mar 10, 2010 16.87 16.89 16.83 16.87 1,714,753 +0.04(+0.23%)
Mar 09, 2010 16.78 16.84 16.78 16.83 1,740,940 +0.03(+0.21%)
Mar 08, 2010 16.82 16.83 16.79 16.79 1,966,185 -0.01(-0.08%)
Mar 05, 2010 16.81 16.82 16.76 16.81 2,651,424 +0.06(+0.36%)
Mar 04, 2010 16.71 16.75 16.66 16.75 3,937,639 +0.06(+0.34%)
Mar 03, 2010 16.74 16.75 16.66 16.69 2,032,789 -0.03(-0.18%)
Mar 02, 2010 16.63 16.73 16.62 16.72 6,086,240 +0.12(+0.71%)
Mar 01, 2010 16.58 16.61 16.56 16.60 3,368,586 +0.06(+0.37%)
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%)
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.