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 (%)
Jun 30, 2010 16.29 16.45 16.29 16.42 1,696,943 +0.10(+0.62%)
Jun 29, 2010 16.42 16.46 16.31 16.32 2,181,577 -0.16(-0.94%)
Jun 25, 2010 16.47 16.51 16.40 16.47 1,959,650 +0.07(+0.43%)
Jun 24, 2010 16.40 16.41 16.33 16.40 1,908,719 +0.01(+0.05%)
Jun 23, 2010 16.41 16.41 16.34 16.39 1,250,569 -0.02(-0.11%)
Jun 22, 2010 16.44 16.45 16.39 16.41 1,692,192 -0.02(-0.14%)
Jun 21, 2010 16.55 16.58 16.40 16.43 1,654,362 -0.05(-0.32%)
Jun 18, 2010 16.48 16.53 16.44 16.48 2,195,394 +0.03(+0.16%)
Jun 17, 2010 16.48 16.48 16.38 16.46 1,437,767 +0.02(+0.09%)
Jun 16, 2010 16.48 16.51 16.44 16.44 1,574,626 -0.08(-0.47%)
Jun 15, 2010 16.45 16.53 16.39 16.52 2,140,716 +0.14(+0.84%)
Jun 14, 2010 16.40 16.45 16.37 16.38 1,653,414 +0.01(+0.08%)
Jun 11, 2010 16.21 16.37 16.17 16.37 1,305,567 +0.14(+0.85%)
Jun 10, 2010 16.22 16.23 16.15 16.23 1,472,326 +0.11(+0.69%)
Jun 09, 2010 16.12 16.23 16.08 16.12 1,613,128 +0.04(+0.25%)
Jun 08, 2010 16.16 16.16 16.04 16.08 1,552,001 -0.02(-0.11%)
Jun 07, 2010 16.13 16.16 16.04 16.10 1,561,938 +0.00(+0.00%)
Jun 04, 2010 16.10 16.22 16.04 16.10 1,606,153 -0.19(-1.17%)
Jun 03, 2010 16.30 16.34 16.27 16.29 1,770,185 +0.02(+0.14%)
Jun 02, 2010 16.09 16.28 16.09 16.27 1,572,109 +0.15(+0.94%)
Jun 01, 2010 16.06 16.16 16.04 16.12 1,485,488 +0.00(+0.01%)
May 28, 2010 16.12 16.18 16.08 16.12 1,511,368 -0.01(-0.05%)
May 27, 2010 16.09 16.14 16.01 16.12 1,751,199 +0.26(+1.61%)
May 26, 2010 15.84 15.99 15.75 15.87 227 +0.15(+0.97%)
May 25, 2010 15.50 15.72 15.28 15.72 227 -0.10(-0.63%)
May 24, 2010 15.66 15.92 15.64 15.82 2,906,585 +0.19(+1.21%)
May 21, 2010 15.26 15.71 15.07 15.63 3,577,515 +0.22(+1.43%)
May 20, 2010 15.41 15.68 15.12 15.41 6,135,196 -0.39(-2.48%)
May 19, 2010 15.92 15.92 15.42 15.80 5,345,780 -0.18(-1.10%)
May 18, 2010 16.16 16.21 15.93 15.97 3,116,014 -0.12(-0.74%)
May 17, 2010 16.24 16.31 15.84 16.09 2,881,347 -0.15(-0.92%)
May 14, 2010 16.24 16.39 16.10 16.24 2,125,841 -0.19(-1.15%)
May 13, 2010 16.41 16.50 16.39 16.43 1,505,044 +0.05(+0.30%)
May 12, 2010 16.30 16.47 16.29 16.38 3,043,574 +0.07(+0.43%)
May 11, 2010 16.28 16.34 16.27 16.31 2,105,605 +0.08(+0.49%)
May 10, 2010 16.29 16.30 16.23 16.23 3,746,420 +0.42(+2.63%)
May 07, 2010 15.48 15.82 15.22 15.82 6,546,684 +0.73(+4.83%)
May 06, 2010 16.34 16.37 14.67 15.09 4,544 -1.06(-6.54%)
May 05, 2010 16.35 16.53 16.08 16.15 8,102,996 -0.61(-3.62%)
May 04, 2010 16.83 16.85 16.73 16.75 1,817,883 -0.15(-0.89%)
May 03, 2010 16.91 16.94 16.85 16.90 1,409,292 +0.06(+0.34%)
Apr 30, 2010 16.90 16.93 16.85 16.85 2,393,734 -0.06(-0.34%)
Apr 29, 2010 16.91 16.92 16.84 16.90 1,316,977 +0.06(+0.36%)
Apr 28, 2010 16.91 16.91 16.82 16.84 1,911,945 -0.01(-0.05%)
Apr 27, 2010 16.92 16.93 16.85 16.85 2,534,942 -0.12(-0.70%)
Apr 26, 2010 17.00 17.02 16.96 16.97 1,995,529 -0.04(-0.23%)
Apr 23, 2010 17.04 17.04 16.97 17.01 1,394,011 -0.01(-0.08%)
Apr 22, 2010 16.95 17.02 16.91 17.02 1,700,064 +0.04(+0.26%)
Apr 21, 2010 16.94 16.99 16.93 16.98 1,691,087 +0.05(+0.31%)
Apr 20, 2010 16.94 16.94 16.85 16.93 1,542,677 +0.08(+0.49%)
Apr 19, 2010 16.83 16.85 16.77 16.84 1,964,120 -0.04(-0.23%)
Apr 16, 2010 17.00 17.00 16.83 16.88 2,569,776 -0.12(-0.71%)
Apr 15, 2010 17.01 17.01 16.97 17.00 2,509,939 +0.03(+0.17%)
Apr 14, 2010 16.96 17.00 16.95 16.97 2,875,964 +0.04(+0.23%)
Apr 13, 2010 16.89 16.93 16.89 16.93 1,320,824 +0.04(+0.26%)
Apr 12, 2010 16.89 16.92 16.87 16.89 1,824,775 +0.04(+0.21%)
Apr 09, 2010 16.86 16.88 16.83 16.86 1,394,893 +0.00(+0.00%)
Apr 08, 2010 16.83 16.86 16.76 16.86 1,744,405 +0.01(+0.08%)
Apr 07, 2010 16.86 16.86 16.78 16.84 4,676,828 -0.00(-0.03%)
Apr 06, 2010 16.86 16.87 16.82 16.85 1,826,740 -0.00(-0.03%)
Apr 05, 2010 16.84 16.91 16.81 16.85 3,023,176 -0.03(-0.18%)
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.