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 29, 2007 21.46 21.48 21.43 21.45 29,378 +0.04(+0.20%)
Jun 28, 2007 21.39 21.47 21.39 21.41 9,715 +0.06(+0.30%)
Jun 27, 2007 21.35 21.35 21.25 21.34 148,510 -0.01(-0.04%)
Jun 26, 2007 21.36 21.36 21.32 21.35 65,927 +0.02(+0.10%)
Jun 25, 2007 21.39 21.41 21.30 21.33 72,173 -0.03(-0.16%)
Jun 22, 2007 21.32 21.36 21.29 21.36 9,946 +0.03(+0.14%)
Jun 21, 2007 20.59 21.39 21.30 21.33 33,773 -0.07(-0.34%)
Jun 20, 2007 21.56 21.56 21.41 21.41 13,879 -0.10(-0.46%)
Jun 19, 2007 21.55 21.55 21.48 21.51 42,795 +0.02(+0.08%)
Jun 18, 2007 21.52 21.52 21.45 21.49 70,785 +0.02(+0.08%)
Jun 15, 2007 21.33 21.47 21.33 21.47 84,202 +0.21(+0.98%)
Jun 14, 2007 21.27 21.31 21.22 21.26 38,631 +0.08(+0.37%)
Jun 13, 2007 21.16 21.20 21.13 21.19 53,667 +0.10(+0.47%)
Jun 12, 2007 21.20 21.20 21.09 21.09 37,937 -0.16(-0.73%)
Jun 11, 2007 21.27 21.27 21.21 21.24 29,378 -0.02(-0.10%)
Jun 08, 2007 21.21 21.26 21.16 21.26 35,161 +0.03(+0.16%)
Jun 07, 2007 21.39 21.42 21.23 21.23 34,467 -0.19(-0.89%)
Jun 06, 2007 21.54 21.54 21.40 21.42 83,739 -0.06(-0.28%)
Jun 05, 2007 21.58 21.58 21.46 21.48 108,722 -0.06(-0.30%)
Jun 04, 2007 21.65 21.65 21.53 21.55 44,414 -0.03(-0.12%)
Jun 01, 2007 21.75 21.75 21.57 21.57 35,623 -0.19(-0.87%)
May 31, 2007 21.74 21.77 21.71 21.76 35,161 +0.03(+0.14%)
May 30, 2007 21.70 21.74 21.70 21.73 17,580 +0.06(+0.26%)
May 29, 2007 21.69 21.71 21.68 21.68 10,409 +0.00(+0.02%)
May 25, 2007 21.66 21.70 21.63 21.67 28,684 -0.04(-0.18%)
May 24, 2007 21.72 21.73 21.66 21.71 34,929 -0.03(-0.16%)
May 23, 2007 21.74 21.78 21.74 21.74 12,722 +0.00(+0.00%)
May 22, 2007 21.71 21.84 21.70 21.74 47,421 +0.03(+0.14%)
May 21, 2007 21.67 21.71 21.67 21.71 22,669 +0.02(+0.07%)
May 18, 2007 21.71 21.71 21.68 21.70 46,958 -0.02(-0.09%)
May 17, 2007 21.72 21.73 21.70 21.72 24,751 -0.04(-0.18%)
May 16, 2007 21.81 21.81 21.72 21.76 30,303 -0.06(-0.26%)
May 15, 2007 21.84 21.86 21.81 21.81 21,744 -0.01(-0.04%)
May 14, 2007 21.85 21.85 21.82 21.82 32,848 +0.05(+0.22%)
May 11, 2007 21.74 21.78 21.74 21.77 12,722 +0.08(+0.38%)
May 10, 2007 21.74 21.74 21.69 21.69 23,595 -0.03(-0.12%)
May 09, 2007 21.77 21.77 21.72 21.72 48,809 -0.01(-0.06%)
May 08, 2007 21.73 21.74 21.69 21.73 56,443 +0.03(+0.14%)
May 07, 2007 21.71 21.72 21.69 21.70 128,153 +0.01(+0.06%)
May 04, 2007 21.70 21.70 21.68 21.69 76,105 -0.00(-0.02%)
May 03, 2007 21.71 21.71 21.68 21.69 45,339 +0.02(+0.08%)
May 02, 2007 21.63 21.68 21.63 21.68 27,296 +0.06(+0.26%)
May 01, 2007 21.64 21.64 21.60 21.62 30,997 -0.13(-0.62%)
Apr 30, 2007 21.76 21.77 21.75 21.75 17,118 +0.00(+0.02%)
Apr 27, 2007 21.77 21.77 21.73 21.75 17,811 +0.03(+0.12%)
Apr 26, 2007 21.71 21.73 21.70 21.72 30,997 +0.00(+0.02%)
Apr 25, 2007 21.72 21.77 21.68 21.72 67,778 -0.01(-0.06%)
Apr 24, 2007 21.75 21.75 21.72 21.73 46,496 +0.01(+0.06%)
Apr 23, 2007 21.73 21.76 21.61 21.72 28,684 -0.02(-0.08%)
Apr 20, 2007 21.72 21.74 21.70 21.74 11,103 +0.05(+0.24%)
Apr 19, 2007 21.74 21.74 21.68 21.68 32,154 -0.05(-0.22%)
Apr 18, 2007 21.73 21.74 21.72 21.73 21,281 -0.00(-0.02%)
Apr 17, 2007 21.73 21.74 21.70 21.74 46,958 +0.02(+0.11%)
Apr 16, 2007 21.74 21.76 21.66 21.71 42,563 -0.01(-0.05%)
Apr 13, 2007 21.72 21.74 21.61 21.72 15,961 -0.00(-0.02%)
Apr 12, 2007 21.75 21.75 21.72 21.73 9,715 -0.01(-0.06%)
Apr 11, 2007 21.79 21.79 21.72 21.74 18,737 -0.04(-0.18%)
Apr 10, 2007 21.77 21.80 21.74 21.78 19,431 +0.02(+0.08%)
Apr 09, 2007 21.77 21.77 21.72 21.76 16,655 +0.02(+0.08%)
Apr 05, 2007 21.74 21.76 21.73 21.74 16,192 +0.03(+0.14%)
Apr 04, 2007 21.77 21.77 21.71 21.71 16,655 -0.06(-0.28%)
Apr 03, 2007 21.72 21.77 21.72 21.77 11,103 +0.05(+0.24%)
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.