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 (%)
May 24, 2011 18.99 19.00 18.95 18.97 3,683,003 +0.00(+0.00%)
May 23, 2011 18.95 18.97 18.93 18.97 4,095,452 -0.03(-0.15%)
May 20, 2011 19.01 19.03 18.98 19.00 3,500,287 -0.01(-0.07%)
May 19, 2011 18.99 19.01 18.99 19.01 2,644,158 +0.01(+0.07%)
May 18, 2011 19.00 19.01 18.97 19.00 2,953,282 -0.00(-0.03%)
May 17, 2011 18.95 19.00 18.95 19.00 3,002,146 +0.02(+0.11%)
May 16, 2011 19.00 19.01 18.97 18.98 2,177,522 -0.03(-0.14%)
May 13, 2011 19.01 19.01 18.98 19.01 2,474,093 +0.02(+0.12%)
May 12, 2011 18.95 18.99 18.94 18.98 2,228,578 +0.02(+0.10%)
May 11, 2011 18.96 18.97 18.94 18.96 2,554,527 +0.01(+0.05%)
May 10, 2011 18.92 18.95 18.91 18.95 3,476,164 +0.05(+0.25%)
May 09, 2011 18.90 18.92 18.88 18.91 2,476,624 +0.04(+0.20%)
May 06, 2011 18.93 18.93 18.86 18.87 2,164,890 +0.02(+0.13%)
May 05, 2011 18.86 18.90 18.84 18.85 2,585,856 -0.05(-0.25%)
May 04, 2011 18.87 18.89 18.84 18.89 1,885,791 +0.02(+0.10%)
May 03, 2011 18.86 18.88 18.85 18.87 1,951,135 +0.02(+0.13%)
May 02, 2011 18.84 18.86 18.84 18.85 2,638,522 -0.03(-0.18%)
Apr 29, 2011 18.85 18.89 18.84 18.89 2,649,292 +0.05(+0.25%)
Apr 28, 2011 18.82 18.84 18.81 18.84 2,999,450 +0.03(+0.15%)
Apr 27, 2011 18.77 18.82 18.77 18.81 3,715,158 +0.04(+0.20%)
Apr 26, 2011 18.75 18.78 18.75 18.77 4,167,525 +0.04(+0.20%)
Apr 25, 2011 18.71 18.80 18.70 18.73 4,347,720 +0.03(+0.18%)
Apr 21, 2011 18.70 18.70 18.67 18.70 1,942,615 +0.04(+0.22%)
Apr 20, 2011 18.62 18.66 18.62 18.66 3,188,136 +0.05(+0.28%)
Apr 19, 2011 18.55 18.61 18.54 18.61 1,987,409 +0.07(+0.38%)
Apr 18, 2011 18.56 18.56 18.49 18.54 2,229,592 -0.03(-0.15%)
Apr 15, 2011 18.56 18.59 18.54 18.56 2,637,358 +0.00(+0.03%)
Apr 14, 2011 18.57 18.58 18.55 18.56 2,531,116 -0.00(-0.03%)
Apr 13, 2011 18.61 18.62 18.56 18.56 2,479,700 -0.00(-0.03%)
Apr 12, 2011 18.61 18.61 18.56 18.57 2,874,389 -0.04(-0.23%)
Apr 11, 2011 18.68 18.69 18.61 18.61 1,816,857 -0.05(-0.25%)
Apr 08, 2011 18.69 18.69 18.64 18.66 2,033,272 +0.02(+0.13%)
Apr 07, 2011 18.71 18.71 18.63 18.64 2,530,508 -0.06(-0.30%)
Apr 06, 2011 18.72 18.72 18.67 18.69 3,084,503 -0.00(-0.03%)
Apr 05, 2011 18.63 18.70 18.62 18.70 4,640,380 +0.04(+0.23%)
Apr 04, 2011 18.67 18.68 18.64 18.65 3,771,243 +0.00(+0.00%)
Apr 01, 2011 18.65 18.65 18.62 18.65 3,906,249 +0.06(+0.34%)
Mar 31, 2011 18.59 18.61 18.57 18.59 10,326,830 +0.02(+0.10%)
Mar 30, 2011 18.58 18.58 18.54 18.57 3,784,013 +0.04(+0.20%)
Mar 29, 2011 18.56 18.57 18.53 18.53 3,156,200 -0.00(-0.03%)
Mar 28, 2011 18.55 18.56 18.53 18.54 2,607,153 +0.00(+0.03%)
Mar 25, 2011 18.53 18.54 18.51 18.53 2,583,483 +0.03(+0.15%)
Mar 24, 2011 18.53 18.54 18.50 18.51 3,191,054 -0.01(-0.05%)
Mar 23, 2011 18.49 18.52 18.47 18.52 2,542,264 +0.02(+0.11%)
Mar 22, 2011 18.51 18.51 18.47 18.49 2,823,143 +0.02(+0.09%)
Mar 21, 2011 18.49 18.49 18.47 18.48 2,806,032 +0.03(+0.18%)
Mar 18, 2011 18.46 18.46 18.40 18.45 2,494,681 +0.07(+0.38%)
Mar 17, 2011 18.39 18.43 18.37 18.37 2,292,447 -0.00(-0.03%)
Mar 16, 2011 18.46 18.46 18.36 18.38 2,995,542 -0.06(-0.31%)
Mar 15, 2011 18.40 18.44 18.40 18.44 2,955,354 -0.03(-0.18%)
Mar 14, 2011 18.48 18.49 18.45 18.47 2,473,586 -0.03(-0.15%)
Mar 11, 2011 18.47 18.51 18.43 18.50 1,801,218 +0.03(+0.15%)
Mar 10, 2011 18.49 18.52 18.45 18.47 2,015,814 -0.04(-0.20%)
Mar 09, 2011 18.50 18.51 18.48 18.51 2,520,461 +0.02(+0.10%)
Mar 08, 2011 18.47 18.51 18.45 18.49 2,858,902 +0.05(+0.28%)
Mar 07, 2011 18.52 18.52 18.44 18.44 1,872,219 -0.07(-0.41%)
Mar 04, 2011 18.50 18.52 18.45 18.51 2,083,750 +0.03(+0.15%)
Mar 03, 2011 18.43 18.49 18.43 18.48 2,552,958 +0.06(+0.33%)
Mar 02, 2011 18.37 18.44 18.35 18.42 2,174,354 +0.06(+0.33%)
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.