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 (%)
Oct 31, 2013 38.12 38.28 38.12 38.20 1,231,256 +0.05(+0.13%)
Oct 30, 2013 38.15 38.29 38.15 38.15 1,370,264 -0.04(-0.10%)
Oct 29, 2013 38.17 38.24 38.14 38.19 963,074 +0.06(+0.16%)
Oct 28, 2013 38.03 38.30 38.03 38.13 1,464,563 -0.02(-0.05%)
Oct 25, 2013 38.20 38.25 38.12 38.15 1,205,693 -0.03(-0.08%)
Oct 24, 2013 38.37 38.39 38.15 38.18 955,795 -0.14(-0.37%)
Oct 23, 2013 38.64 38.64 38.10 38.32 2,457,286 +0.14(+0.37%)
Oct 22, 2013 38.03 38.28 38.03 38.18 1,605,899 +0.20(+0.53%)
Oct 21, 2013 38.24 38.24 37.98 37.98 1,297,831 -0.10(-0.26%)
Oct 18, 2013 37.87 38.11 37.83 38.08 1,601,879 +0.21(+0.55%)
Oct 17, 2013 37.62 37.88 37.60 37.87 1,537,095 +0.28(+0.74%)
Oct 16, 2013 37.48 37.66 37.48 37.59 1,338,932 +0.09(+0.24%)
Oct 15, 2013 37.58 37.69 37.50 37.50 1,611,683 -0.13(-0.35%)
Oct 14, 2013 37.53 37.72 37.53 37.63 665,904 -0.05(-0.13%)
Oct 11, 2013 37.63 37.69 37.53 37.68 1,427,132 +0.06(+0.16%)
Oct 10, 2013 37.53 37.68 37.52 37.62 1,092,753 +0.12(+0.32%)
Oct 09, 2013 37.49 37.57 37.44 37.50 1,472,161 -0.03(-0.08%)
Oct 08, 2013 37.60 37.67 37.51 37.53 2,023,376 -0.07(-0.19%)
Oct 07, 2013 37.70 37.74 37.59 37.60 1,995,573 -0.12(-0.32%)
Oct 04, 2013 37.70 37.76 37.63 37.72 1,215,598 +0.06(+0.16%)
Oct 03, 2013 37.74 37.75 37.61 37.66 1,410,408 -0.06(-0.16%)
Oct 02, 2013 37.69 37.81 37.66 37.72 891,131 +0.01(+0.03%)
Oct 01, 2013 37.81 37.88 37.70 37.71 1,513,304 -0.14(-0.37%)
Sep 27, 2013 38.02 38.13 37.77 37.85 4,611,663 -0.18(-0.47%)
Sep 26, 2013 37.95 38.07 37.92 38.03 1,009,823 +0.08(+0.21%)
Sep 25, 2013 37.89 38.00 37.88 37.95 1,152,718 +0.06(+0.16%)
Sep 24, 2013 37.89 37.97 37.78 37.89 1,216,489 +0.03(+0.08%)
Sep 23, 2013 37.82 37.90 37.81 37.86 997,782 -0.04(-0.11%)
Sep 20, 2013 37.86 37.99 37.83 37.90 1,500,753 -0.06(-0.16%)
Sep 19, 2013 38.24 38.29 37.95 37.96 1,193,649 -0.17(-0.46%)
Sep 18, 2013 37.68 38.15 37.67 38.13 2,127,716 +0.41(+1.08%)
Sep 17, 2013 37.61 37.73 37.61 37.73 1,998,333 +0.05(+0.13%)
Sep 16, 2013 37.85 37.94 37.65 37.68 3,399,632 +0.01(+0.03%)
Sep 13, 2013 37.72 37.72 37.55 37.67 986,828 +0.08(+0.21%)
Sep 12, 2013 37.72 37.99 37.59 37.59 1,457,233 -0.18(-0.48%)
Sep 11, 2013 37.57 37.81 37.55 37.77 1,957,566 +0.13(+0.35%)
Sep 10, 2013 37.70 37.75 37.63 37.64 3,191,109 -0.02(-0.05%)
Sep 09, 2013 37.63 37.69 37.56 37.66 1,687,059 +0.06(+0.16%)
Sep 06, 2013 37.68 37.70 37.55 37.60 1,403,779 +0.04(+0.11%)
Sep 05, 2013 37.63 37.75 37.53 37.56 2,265,660 -0.19(-0.50%)
Sep 04, 2013 37.55 37.77 37.52 37.75 1,968,513 +0.10(+0.27%)
Sep 03, 2013 37.75 37.83 37.59 37.65 2,891,276 -0.25(-0.66%)
Aug 30, 2013 37.83 37.96 37.82 37.90 2,210,800 +0.06(+0.16%)
Aug 29, 2013 37.72 37.92 37.71 37.84 1,519,376 +0.02(+0.05%)
Aug 28, 2013 37.66 37.89 37.66 37.82 1,416,327 +0.09(+0.24%)
Aug 27, 2013 37.49 37.82 37.47 37.73 1,468,418 -0.05(-0.13%)
Aug 26, 2013 37.89 38.00 37.78 37.78 2,087,551 -0.09(-0.24%)
Aug 23, 2013 37.47 37.87 37.47 37.87 2,256,132 +0.34(+0.91%)
Aug 22, 2013 37.28 37.55 37.25 37.53 2,256,173 +0.29(+0.78%)
Aug 21, 2013 37.12 37.41 37.00 37.24 3,590,645 +0.01(+0.03%)
Aug 20, 2013 37.15 37.30 36.93 37.23 3,788,337 +0.19(+0.51%)
Aug 19, 2013 37.39 37.43 37.02 37.04 3,115,256 -0.43(-1.15%)
Aug 16, 2013 37.67 37.70 37.44 37.47 2,889,094 -0.19(-0.50%)
Aug 15, 2013 37.72 37.75 37.60 37.66 3,217,076 -0.28(-0.74%)
Aug 14, 2013 38.16 38.27 37.94 37.94 2,554,008 -0.29(-0.76%)
Aug 13, 2013 38.27 38.33 38.20 38.23 1,674,348 -0.14(-0.36%)
Aug 12, 2013 38.28 38.43 38.26 38.37 1,319,332 +0.09(+0.24%)
Aug 09, 2013 38.11 38.35 38.08 38.28 1,465,011 +0.01(+0.03%)
Aug 08, 2013 38.39 38.39 38.25 38.27 2,653,492 -0.03(-0.08%)
Aug 07, 2013 38.24 38.40 38.15 38.30 2,317,856 -0.03(-0.08%)
Aug 06, 2013 38.41 38.47 38.30 38.33 2,390,762 -0.14(-0.36%)
Aug 05, 2013 38.53 38.56 38.42 38.47 1,775,449 -0.06(-0.16%)
Aug 02, 2013 38.64 38.64 38.47 38.53 2,565,490 +0.03(+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.