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 (%)
Sep 28, 2007 20.41 20.42 20.28 20.28 8,130 -0.09(-0.42%)
Sep 27, 2007 20.32 20.56 20.03 20.37 71,546 -0.10(-0.48%)
Sep 26, 2007 20.42 20.70 20.00 20.47 38,560 +0.21(+1.04%)
Sep 25, 2007 20.22 20.32 20.22 20.25 125,438 -0.16(-0.76%)
Sep 24, 2007 20.38 20.41 20.38 20.41 8,594 +0.06(+0.28%)
Sep 21, 2007 20.23 20.36 20.23 20.35 22,996 +0.05(+0.25%)
Sep 20, 2007 20.45 20.45 20.21 20.30 219,284 -0.16(-0.80%)
Sep 19, 2007 20.56 20.56 20.47 20.47 53,427 -0.03(-0.17%)
Sep 18, 2007 20.45 20.50 20.41 20.50 7,897 +0.20(+0.98%)
Sep 17, 2007 20.24 20.30 20.24 20.30 43,903 +0.03(+0.17%)
Sep 14, 2007 20.18 20.27 20.18 20.27 13,705 +0.10(+0.51%)
Sep 13, 2007 19.97 20.18 19.97 20.16 23,926 +0.12(+0.58%)
Sep 12, 2007 20.04 20.13 20.00 20.05 203,953 -0.06(-0.32%)
Sep 11, 2007 20.16 20.16 20.11 20.11 6,039 -0.06(-0.28%)
Sep 10, 2007 20.19 20.19 20.13 20.17 27,410 -0.01(-0.06%)
Sep 07, 2007 20.20 20.20 20.15 20.18 5,807 -0.05(-0.23%)
Sep 06, 2007 20.24 20.24 20.19 20.23 11,614 +0.00(+0.00%)
Sep 05, 2007 20.32 20.32 20.19 20.23 13,937 -0.09(-0.47%)
Sep 04, 2007 20.37 20.37 20.31 20.32 39,025 -0.10(-0.51%)
Aug 31, 2007 20.41 20.43 20.41 20.43 8,827 +0.17(+0.83%)
Aug 30, 2007 20.31 20.35 20.26 20.26 26,713 -0.04(-0.21%)
Aug 29, 2007 20.23 20.30 20.23 20.30 16,028 +0.07(+0.32%)
Aug 28, 2007 20.36 20.36 20.23 20.24 6,504 -0.13(-0.64%)
Aug 27, 2007 20.39 20.40 20.31 20.37 27,178 -0.05(-0.23%)
Aug 24, 2007 20.40 20.41 20.29 20.41 3,948 +0.03(+0.17%)
Aug 23, 2007 20.45 20.45 20.34 20.38 7,897 +0.22(+1.09%)
Aug 22, 2007 20.31 20.31 20.16 20.16 20,441 +0.02(+0.11%)
Aug 21, 2007 19.94 20.14 19.94 20.14 46,226 +0.17(+0.86%)
Aug 20, 2007 19.80 19.97 19.80 19.97 7,897 +0.09(+0.45%)
Aug 17, 2007 19.70 19.89 19.59 19.88 29,268 +0.51(+2.65%)
Aug 16, 2007 19.24 19.37 18.90 19.36 33,914 -0.22(-1.12%)
Aug 15, 2007 19.69 19.74 19.58 19.58 55,285 -0.31(-1.56%)
Aug 14, 2007 20.02 20.04 19.89 19.89 7,665 -0.19(-0.94%)
Aug 13, 2007 20.23 20.23 20.06 20.08 7,433 -0.04(-0.21%)
Aug 10, 2007 20.15 20.15 20.02 20.12 14,634 -0.21(-1.04%)
Aug 09, 2007 20.41 20.41 20.31 20.34 47,155 -0.11(-0.55%)
Aug 08, 2007 20.33 20.45 20.33 20.45 10,220 +0.20(+0.98%)
Aug 07, 2007 20.16 20.25 20.16 20.25 60,396 +0.08(+0.39%)
Aug 06, 2007 20.25 20.30 20.12 20.17 23,693 -0.23(-1.12%)
Aug 03, 2007 20.41 20.48 20.40 20.40 7,897 -0.08(-0.38%)
Aug 02, 2007 20.45 20.52 20.40 20.48 16,028 +0.06(+0.32%)
Aug 01, 2007 20.50 20.50 20.38 20.41 8,827 -0.29(-1.41%)
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%)
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.