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 (%)
Jul 31, 2007 20.70 20.76 20.68 20.71 55,285 +0.13(+0.63%)
Jul 30, 2007 20.56 20.60 20.47 20.58 95,472 -0.05(-0.25%)
Jul 27, 2007 20.53 20.66 20.53 20.63 19,977 +0.10(+0.50%)
Jul 26, 2007 20.62 20.62 20.53 20.53 27,642 -0.23(-1.12%)
Jul 25, 2007 20.82 20.84 20.73 20.76 77,585 -0.12(-0.60%)
Jul 24, 2007 21.05 21.05 20.88 20.88 15,795 -0.25(-1.18%)
Jul 23, 2007 21.15 21.15 21.13 21.13 3,019 -0.02(-0.10%)
Jul 20, 2007 21.19 21.19 21.13 21.15 10,220 -0.09(-0.45%)
Jul 19, 2007 21.24 21.27 21.23 21.25 6,736 -0.02(-0.08%)
Jul 18, 2007 21.31 21.31 21.23 21.27 8,130 -0.05(-0.22%)
Jul 17, 2007 21.36 21.36 21.27 21.31 14,169 -0.01(-0.06%)
Jul 16, 2007 21.31 21.37 21.31 21.33 26,481 -0.02(-0.10%)
Jul 13, 2007 21.25 21.36 21.25 21.35 18,583 -0.00(-0.02%)
Jul 12, 2007 21.30 21.35 21.29 21.35 57,608 +0.05(+0.24%)
Jul 11, 2007 21.30 21.36 21.30 21.30 35,308 -0.03(-0.16%)
Jul 10, 2007 21.34 21.48 21.31 21.34 355,640 -0.09(-0.42%)
Jul 09, 2007 21.42 21.43 21.37 21.43 68,990 +0.02(+0.09%)
Jul 06, 2007 21.46 21.46 21.39 21.41 32,288 -0.04(-0.21%)
Jul 05, 2007 21.52 21.52 21.41 21.45 32,985 -0.03(-0.14%)
Jul 03, 2007 21.40 21.51 21.40 21.48 24,158 +0.10(+0.48%)
Jul 02, 2007 21.31 21.41 21.31 21.38 44,367 +0.02(+0.08%)
Jun 29, 2007 21.37 21.40 21.34 21.36 29,501 +0.04(+0.20%)
Jun 28, 2007 21.30 21.38 21.30 21.32 9,756 +0.06(+0.30%)
Jun 27, 2007 21.26 21.26 21.16 21.25 149,131 -0.01(-0.04%)
Jun 26, 2007 21.27 21.27 21.23 21.26 66,203 +0.02(+0.10%)
Jun 25, 2007 21.30 21.32 21.21 21.24 72,475 -0.03(-0.16%)
Jun 22, 2007 21.24 21.27 21.21 21.27 9,988 +0.03(+0.14%)
Jun 21, 2007 20.50 21.30 21.21 21.24 33,914 -0.07(-0.34%)
Jun 20, 2007 21.47 21.47 21.32 21.32 13,937 -0.10(-0.46%)
Jun 19, 2007 21.46 21.46 21.39 21.42 42,974 +0.02(+0.08%)
Jun 18, 2007 21.43 21.43 21.36 21.40 71,081 +0.02(+0.08%)
Jun 15, 2007 21.24 21.38 21.24 21.38 84,554 +0.21(+0.98%)
Jun 14, 2007 21.18 21.22 21.13 21.18 38,792 +0.08(+0.37%)
Jun 13, 2007 21.07 21.12 21.04 21.10 53,891 +0.10(+0.47%)
Jun 12, 2007 21.12 21.12 21.00 21.00 38,096 -0.15(-0.73%)
Jun 11, 2007 21.18 21.18 21.12 21.15 29,501 -0.02(-0.10%)
Jun 08, 2007 21.12 21.18 21.07 21.18 35,308 +0.03(+0.16%)
Jun 07, 2007 21.30 21.33 21.14 21.14 34,611 -0.19(-0.89%)
Jun 06, 2007 21.45 21.45 21.31 21.33 84,090 -0.06(-0.28%)
Jun 05, 2007 21.49 21.49 21.37 21.39 109,177 -0.06(-0.30%)
Jun 04, 2007 21.56 21.56 21.44 21.46 44,600 -0.03(-0.12%)
Jun 01, 2007 21.66 21.66 21.48 21.48 35,773 -0.19(-0.87%)
May 31, 2007 21.65 21.68 21.62 21.67 35,308 +0.03(+0.14%)
May 30, 2007 21.61 21.65 21.61 21.64 17,654 +0.06(+0.26%)
May 29, 2007 21.60 21.62 21.58 21.58 10,453 +0.00(+0.02%)
May 25, 2007 21.57 21.61 21.54 21.58 28,804 -0.04(-0.18%)
May 24, 2007 21.63 21.64 21.57 21.62 35,076 -0.03(-0.16%)
May 23, 2007 21.65 21.69 21.65 21.65 12,776 +0.00(+0.00%)
May 22, 2007 21.61 21.74 21.61 21.65 47,620 +0.03(+0.14%)
May 21, 2007 21.58 21.62 21.58 21.62 22,764 +0.02(+0.07%)
May 18, 2007 21.61 21.62 21.58 21.61 47,155 -0.02(-0.09%)
May 17, 2007 21.63 21.64 21.61 21.63 24,855 -0.04(-0.18%)
May 16, 2007 21.72 21.72 21.63 21.67 30,430 -0.06(-0.26%)
May 15, 2007 21.74 21.77 21.72 21.72 21,835 -0.01(-0.04%)
May 14, 2007 21.76 21.76 21.73 21.73 32,985 +0.05(+0.22%)
May 11, 2007 21.65 21.69 21.65 21.68 12,776 +0.08(+0.38%)
May 10, 2007 21.65 21.65 21.60 21.60 23,693 -0.03(-0.12%)
May 09, 2007 21.68 21.68 21.63 21.63 49,013 -0.01(-0.06%)
May 08, 2007 21.64 21.65 21.60 21.64 56,679 +0.03(+0.14%)
May 07, 2007 21.62 21.63 21.60 21.61 128,690 +0.01(+0.06%)
May 04, 2007 21.61 21.61 21.59 21.60 76,424 -0.00(-0.02%)
May 03, 2007 21.61 21.61 21.58 21.60 45,529 +0.02(+0.08%)
May 02, 2007 21.54 21.58 21.54 21.58 27,410 +0.06(+0.26%)
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.