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, 2008 12.33 12.57 12.30 12.57 3,527,963 +0.25(+2.03%)
Dec 30, 2008 12.14 12.32 12.05 12.32 2,743,868 +0.29(+2.43%)
Dec 29, 2008 12.14 12.14 11.88 12.03 1,872,303 -0.07(-0.60%)
Dec 26, 2008 12.04 12.13 12.00 12.11 1,540,222 +0.13(+1.11%)
Dec 24, 2008 11.89 12.07 11.88 11.97 815,619 -0.07(-0.57%)
Dec 23, 2008 12.04 12.05 11.89 12.04 2,518,574 -0.03(-0.29%)
Dec 22, 2008 12.08 12.10 11.80 12.08 1,434,738 +0.05(+0.39%)
Dec 19, 2008 11.92 12.16 11.92 12.03 2,401,886 +0.05(+0.39%)
Dec 18, 2008 11.94 12.25 11.62 11.98 4,204,037 +0.06(+0.51%)
Dec 17, 2008 11.60 11.94 11.52 11.92 3,098,416 +0.31(+2.67%)
Dec 16, 2008 11.38 11.62 11.20 11.61 2,593,089 +0.28(+2.51%)
Dec 15, 2008 11.18 11.49 11.18 11.33 1,103,279 +0.04(+0.34%)
Dec 12, 2008 11.13 11.41 11.09 11.29 1,648,777 -0.13(-1.13%)
Dec 11, 2008 11.59 11.59 11.37 11.42 1,395,310 -0.07(-0.64%)
Dec 10, 2008 11.71 11.71 11.38 11.49 1,791,953 -0.06(-0.49%)
Dec 09, 2008 11.49 11.79 11.38 11.55 1,462,164 +0.00(+0.04%)
Dec 08, 2008 11.40 11.80 11.40 11.54 1,698,769 +0.22(+1.98%)
Dec 05, 2008 11.53 11.53 11.02 11.32 1,983,504 +0.06(+0.50%)
Dec 04, 2008 11.39 11.42 11.15 11.26 1,882,995 -0.10(-0.91%)
Dec 03, 2008 11.17 11.37 11.02 11.37 1,466,283 +0.08(+0.72%)
Dec 02, 2008 11.30 11.30 11.12 11.28 1,592,959 +0.19(+1.71%)
Dec 01, 2008 11.60 11.60 10.93 11.09 1,223,593 -0.50(-4.34%)
Nov 28, 2008 11.55 11.61 11.41 11.60 1,192,644 +0.13(+1.13%)
Nov 26, 2008 11.18 11.55 10.83 11.47 2,671,393 +0.25(+2.23%)
Nov 25, 2008 10.93 11.24 10.65 11.22 4,342,921 +0.63(+5.98%)
Nov 24, 2008 9.643 10.68 9.643 10.59 5,402,738 +1.24(+13.27%)
Nov 21, 2008 9.449 9.807 8.601 9.346 2,797,054 +0.30(+3.28%)
Nov 20, 2008 10.01 10.29 8.769 9.049 3,341,562 -1.04(-10.32%)
Nov 19, 2008 11.30 11.35 9.824 10.09 2,771,455 -1.27(-11.21%)
Nov 18, 2008 11.63 11.96 11.19 11.37 2,464,952 -0.65(-5.38%)
Nov 17, 2008 11.93 12.27 11.74 12.01 1,409,343 -0.16(-1.31%)
Nov 14, 2008 12.33 12.33 11.90 12.17 1,162,881 +0.05(+0.43%)
Nov 13, 2008 12.68 12.68 11.42 12.12 1,625,582 -0.15(-1.23%)
Nov 12, 2008 12.78 12.78 12.20 12.27 1,533,954 -0.51(-3.98%)
Nov 11, 2008 12.70 12.78 12.51 12.78 1,777,602 +0.14(+1.12%)
Nov 10, 2008 12.91 12.96 12.61 12.63 1,361,052 -0.11(-0.84%)
Nov 07, 2008 12.68 12.86 12.58 12.74 1,371,122 +0.06(+0.47%)
Nov 06, 2008 12.85 12.85 12.35 12.68 1,346,043 +0.16(+1.27%)
Nov 05, 2008 12.87 13.07 12.36 12.52 2,453,678 -0.43(-3.36%)
Nov 04, 2008 12.79 13.02 12.70 12.96 2,179,724 +0.25(+1.93%)
Nov 03, 2008 12.75 12.76 12.48 12.71 1,762,375 +0.06(+0.44%)
Oct 31, 2008 12.66 12.70 12.48 12.66 1,990,194 +0.04(+0.34%)
Oct 30, 2008 12.76 12.76 12.12 12.61 2,882,317 +0.43(+3.53%)
Oct 29, 2008 12.45 12.48 12.10 12.18 1,829,747 +0.01(+0.11%)
Oct 28, 2008 12.44 12.44 11.99 12.17 1,275,257 +0.14(+1.15%)
Oct 27, 2008 11.98 12.42 11.95 12.03 1,326,248 -0.32(-2.61%)
Oct 24, 2008 11.97 12.38 11.81 12.36 1,658,340 +0.09(+0.70%)
Oct 23, 2008 12.48 12.49 12.05 12.27 2,123,435 -0.34(-2.70%)
Oct 22, 2008 12.85 12.91 12.28 12.61 2,462,954 -0.16(-1.25%)
Oct 21, 2008 12.76 12.87 12.48 12.77 2,660,491 +0.09(+0.75%)
Oct 20, 2008 12.45 12.70 12.10 12.67 3,441,666 +0.53(+4.40%)
Oct 17, 2008 12.42 12.42 11.73 12.14 1,998,554 +0.06(+0.46%)
Oct 16, 2008 12.55 12.60 11.28 12.08 1,858,370 -0.19(-1.51%)
Oct 15, 2008 12.09 12.66 11.64 12.27 1,665,534 +0.13(+1.06%)
Oct 14, 2008 12.08 12.78 11.80 12.14 3,834,880 +0.95(+8.50%)
Oct 13, 2008 10.12 11.19 10.11 11.19 2,615,900 +1.80(+19.22%)
Oct 10, 2008 9.324 9.850 8.179 9.385 2,165,677 -0.64(-6.36%)
Oct 09, 2008 11.07 11.10 9.342 10.02 1,631,882 -0.77(-7.18%)
Oct 08, 2008 10.74 11.02 9.983 10.80 1,797,398 +0.16(+1.54%)
Oct 07, 2008 11.84 12.19 10.48 10.63 1,270,630 -1.21(-10.18%)
Oct 06, 2008 12.39 12.51 11.18 11.84 1,411,796 -0.56(-4.51%)
Oct 03, 2008 12.32 12.99 12.14 12.40 1,091,616 +0.34(+2.86%)
Oct 02, 2008 12.36 12.36 11.84 12.05 776,180 -0.34(-2.78%)
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.