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 (%)
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%)
Dec 03, 2007 18.83 18.83 18.69 18.75 19,512 -0.09(-0.48%)
Nov 30, 2007 18.70 18.84 18.65 18.84 166,553 +0.33(+1.77%)
Nov 29, 2007 18.23 18.51 18.23 18.51 22,300 +0.29(+1.61%)
Nov 28, 2007 18.25 18.45 18.18 18.22 13,705 +0.22(+1.24%)
Nov 27, 2007 17.90 18.02 17.86 17.99 42,045 +0.09(+0.53%)
Nov 26, 2007 18.29 18.37 17.90 17.90 18,351 -0.25(-1.40%)
Nov 23, 2007 18.04 18.23 17.97 18.15 17,189 +0.25(+1.37%)
Nov 21, 2007 17.86 17.95 17.78 17.91 37,399 -0.06(-0.36%)
Nov 20, 2007 18.16 18.20 17.93 17.97 49,478 -0.26(-1.40%)
Nov 19, 2007 18.67 18.67 18.18 18.23 66,621 -0.37(-1.98%)
Nov 16, 2007 18.86 18.86 18.54 18.60 95,458 -0.13(-0.71%)
Nov 15, 2007 18.60 19.04 18.60 18.73 49,710 -0.34(-1.81%)
Nov 14, 2007 19.16 19.20 19.08 19.08 27,642 +0.12(+0.66%)
Nov 13, 2007 18.78 18.98 18.73 18.95 35,076 +0.39(+2.09%)
Nov 12, 2007 18.93 18.93 18.56 18.56 36,200 -0.40(-2.13%)
Nov 09, 2007 18.97 19.03 18.73 18.97 48,781 -0.15(-0.79%)
Nov 08, 2007 19.38 19.38 18.93 19.12 49,478 -0.12(-0.63%)
Nov 07, 2007 20.56 20.56 19.24 19.24 68,091 -0.51(-2.59%)
Nov 06, 2007 19.75 19.85 19.74 19.75 26,249 +0.00(+0.02%)
Nov 05, 2007 19.85 19.87 19.70 19.75 27,410 -0.25(-1.27%)
Nov 02, 2007 20.13 20.13 19.87 20.00 11,382 -0.09(-0.47%)
Nov 01, 2007 20.39 20.39 20.10 20.10 22,996 -0.46(-2.26%)
Oct 31, 2007 20.47 20.61 20.40 20.56 109,177 +0.13(+0.65%)
Oct 30, 2007 20.44 20.47 20.42 20.43 17,886 -0.08(-0.38%)
Oct 29, 2007 20.52 20.52 20.44 20.50 15,563 +0.04(+0.19%)
Oct 26, 2007 20.33 20.47 20.33 20.47 27,875 +0.27(+1.34%)
Oct 25, 2007 20.27 20.27 20.15 20.19 19,048 -0.09(-0.45%)
Oct 24, 2007 20.31 20.34 20.15 20.28 79,444 +0.01(+0.04%)
Oct 23, 2007 20.38 20.38 20.28 20.28 10,685 +0.06(+0.30%)
Oct 22, 2007 20.24 20.28 20.18 20.22 55,285 -0.11(-0.53%)
Oct 19, 2007 20.47 20.47 20.28 20.32 49,246 -0.15(-0.74%)
Oct 18, 2007 20.44 20.49 20.42 20.47 20,441 +0.01(+0.06%)
Oct 17, 2007 20.66 20.66 20.46 20.46 29,965 -0.10(-0.48%)
Oct 16, 2007 20.58 20.58 20.53 20.56 11,150 -0.08(-0.40%)
Oct 15, 2007 20.74 20.74 20.64 20.64 8,130 -0.07(-0.35%)
Oct 12, 2007 20.69 20.72 20.69 20.72 17,654 +0.10(+0.50%)
Oct 11, 2007 20.69 20.69 20.34 20.61 24,390 +0.07(+0.36%)
Oct 10, 2007 20.41 20.70 20.41 20.54 10,220 +0.13(+0.65%)
Oct 09, 2007 20.42 20.45 20.30 20.41 4,645 -0.03(-0.15%)
Oct 08, 2007 20.41 20.56 20.38 20.44 4,413 -0.03(-0.17%)
Oct 05, 2007 20.51 21.21 20.40 20.47 104,764 +0.09(+0.42%)
Oct 04, 2007 20.48 20.50 20.21 20.38 14,866 -0.08(-0.38%)
Oct 03, 2007 20.43 20.48 20.26 20.46 13,472 +0.25(+1.23%)
Oct 02, 2007 20.23 20.45 20.15 20.21 10,685 -0.06(-0.28%)
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.