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 (%)
Jan 31, 2013 21.10 21.12 21.09 21.11 3,647,405 +0.00(+0.00%)
Jan 30, 2013 21.14 21.14 21.10 21.11 3,547,128 -0.04(-0.17%)
Jan 29, 2013 21.10 21.16 21.10 21.14 2,528,391 -0.01(-0.05%)
Jan 28, 2013 21.20 21.20 21.14 21.15 3,363,559 -0.04(-0.20%)
Jan 25, 2013 21.19 21.20 21.15 21.20 3,234,775 +0.03(+0.15%)
Jan 24, 2013 21.21 21.21 21.16 21.17 3,097,545 -0.04(-0.17%)
Jan 23, 2013 21.23 21.23 21.20 21.20 4,022,549 -0.01(-0.05%)
Jan 22, 2013 21.22 21.23 21.19 21.21 5,763,370 +0.00(+0.00%)
Jan 18, 2013 21.17 21.22 21.14 21.21 6,560,881 +0.07(+0.35%)
Jan 17, 2013 21.12 21.15 21.12 21.14 3,418,475 +0.03(+0.15%)
Jan 16, 2013 21.13 21.13 21.10 21.11 2,854,676 -0.02(-0.10%)
Jan 15, 2013 21.12 21.13 21.10 21.13 3,451,261 +0.02(+0.07%)
Jan 14, 2013 21.15 21.15 21.11 21.11 3,096,044 -0.03(-0.12%)
Jan 11, 2013 21.13 21.15 21.12 21.14 2,863,610 +0.03(+0.12%)
Jan 10, 2013 21.13 21.13 21.10 21.11 4,295,533 +0.01(+0.05%)
Jan 09, 2013 21.07 21.11 21.06 21.10 2,744,036 +0.06(+0.27%)
Jan 08, 2013 21.04 21.08 21.02 21.04 2,553,136 +0.02(+0.08%)
Jan 07, 2013 21.04 21.04 20.99 21.03 3,532,248 -0.01(-0.05%)
Jan 04, 2013 20.97 21.04 20.93 21.04 3,686,468 +0.09(+0.45%)
Jan 03, 2013 20.90 20.98 20.89 20.94 3,705,385 +0.05(+0.25%)
Jan 02, 2013 20.91 20.92 20.89 20.89 4,207,561 +0.06(+0.30%)
Dec 31, 2012 20.78 20.83 20.76 20.83 3,171,950 +0.06(+0.28%)
Dec 28, 2012 20.72 20.79 20.71 20.77 2,583,347 +0.05(+0.25%)
Dec 27, 2012 20.73 20.76 20.71 20.72 1,903,449 -0.01(-0.05%)
Dec 26, 2012 20.74 20.76 20.71 20.73 2,362,237 +0.02(+0.08%)
Dec 24, 2012 20.67 20.72 20.67 20.71 945,262 +0.01(+0.03%)
Dec 21, 2012 20.72 20.72 20.65 20.71 3,678,205 -0.04(-0.20%)
Dec 20, 2012 20.73 20.76 20.72 20.75 2,929,053 +0.01(+0.05%)
Dec 19, 2012 20.70 20.75 20.69 20.74 4,047,862 +0.05(+0.23%)
Dec 18, 2012 20.67 20.71 20.65 20.69 2,961,614 +0.05(+0.23%)
Dec 17, 2012 20.69 20.70 20.65 20.65 2,465,423 -0.03(-0.13%)
Dec 14, 2012 20.68 20.69 20.64 20.67 1,666,450 -0.01(-0.05%)
Dec 13, 2012 20.71 20.74 20.66 20.68 2,241,814 -0.05(-0.23%)
Dec 12, 2012 20.71 20.74 20.71 20.73 2,086,103 +0.03(+0.15%)
Dec 11, 2012 20.70 20.72 20.69 20.70 3,073,965 +0.01(+0.03%)
Dec 10, 2012 20.71 20.72 20.69 20.69 2,210,252 -0.02(-0.08%)
Dec 07, 2012 20.70 20.72 20.69 20.71 1,529,533 +0.01(+0.05%)
Dec 06, 2012 20.67 20.71 20.67 20.70 3,150,190 +0.00(+0.02%)
Dec 05, 2012 20.72 20.73 20.69 20.69 3,290,494 -0.01(-0.05%)
Dec 04, 2012 20.71 20.73 20.68 20.70 2,137,702 -0.05(-0.22%)
Nov 30, 2012 20.75 20.77 20.73 20.75 3,301,267 +0.01(+0.03%)
Nov 29, 2012 20.73 20.75 20.71 20.74 2,857,298 +0.03(+0.13%)
Nov 28, 2012 20.69 20.73 20.67 20.72 3,218,123 +0.02(+0.10%)
Nov 27, 2012 20.68 20.72 20.68 20.70 3,776,324 +0.04(+0.18%)
Nov 26, 2012 20.66 20.70 20.65 20.66 2,753,709 -0.01(-0.03%)
Nov 23, 2012 20.70 20.70 20.65 20.66 1,177,719 +0.04(+0.18%)
Nov 21, 2012 20.64 20.66 20.63 20.63 2,127,664 -0.01(-0.03%)
Nov 20, 2012 20.62 20.65 20.60 20.63 2,492,281 +0.01(+0.05%)
Nov 19, 2012 20.57 20.63 20.56 20.62 3,523,423 +0.09(+0.43%)
Nov 16, 2012 20.36 20.55 20.35 20.53 4,154,832 +0.19(+0.92%)
Nov 15, 2012 20.39 20.45 20.29 20.35 7,196,112 -0.07(-0.36%)
Nov 14, 2012 20.65 20.68 20.41 20.42 6,267,503 -0.23(-1.13%)
Nov 13, 2012 20.66 20.68 20.65 20.65 2,543,430 -0.03(-0.15%)
Nov 12, 2012 20.65 20.69 20.65 20.69 1,639,604 +0.05(+0.23%)
Nov 09, 2012 20.62 20.68 20.61 20.64 1,548,260 +0.02(+0.08%)
Nov 08, 2012 20.70 20.74 20.62 20.62 2,608,607 -0.08(-0.38%)
Nov 07, 2012 20.76 20.77 20.69 20.70 3,172,883 -0.08(-0.38%)
Nov 06, 2012 20.77 20.78 20.76 20.78 1,623,281 +0.02(+0.08%)
Nov 05, 2012 20.77 20.77 20.74 20.76 1,615,662 +0.01(+0.03%)
Nov 02, 2012 20.77 20.78 20.74 20.76 2,160,391 -0.02(-0.08%)
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.