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 (%)
Nov 30, 2009 35.00 35.13 34.97 35.10 682,883 +0.15(+0.43%)
Nov 27, 2009 35.06 35.11 34.90 34.95 276,260 -0.42(-1.19%)
Nov 25, 2009 35.30 35.39 35.22 35.37 420,418 +0.15(+0.43%)
Nov 24, 2009 35.15 35.26 35.09 35.22 683,601 +0.04(+0.11%)
Nov 23, 2009 35.30 35.39 35.14 35.18 496,528 +0.04(+0.11%)
Nov 20, 2009 34.98 35.14 34.98 35.14 343,133 -0.01(-0.03%)
Nov 19, 2009 35.14 35.18 34.97 35.15 611,177 -0.03(-0.09%)
Nov 18, 2009 35.21 35.24 35.10 35.18 644,430 +0.03(+0.09%)
Nov 17, 2009 34.99 35.21 34.99 35.15 731,753 +0.07(+0.20%)
Nov 16, 2009 35.41 35.41 35.03 35.08 619,630 +0.09(+0.26%)
Nov 13, 2009 34.92 35.09 34.90 34.99 514,924 +0.12(+0.34%)
Nov 12, 2009 34.90 35.05 34.78 34.87 654,505 -0.04(-0.11%)
Nov 11, 2009 34.92 34.93 34.78 34.91 846,065 +0.22(+0.63%)
Nov 10, 2009 34.79 34.85 34.63 34.69 723,904 -0.11(-0.32%)
Nov 09, 2009 34.52 34.80 34.42 34.80 1,503,817 +0.51(+1.49%)
Nov 06, 2009 33.90 34.40 33.88 34.29 1,166,075 +0.29(+0.85%)
Nov 05, 2009 33.86 34.06 33.83 34.00 1,111,521 +0.34(+1.01%)
Nov 04, 2009 33.90 34.10 33.63 33.66 1,714,244 +0.01(+0.03%)
Nov 03, 2009 33.80 33.86 33.01 33.65 2,349,164 -0.46(-1.35%)
Nov 02, 2009 34.63 34.77 33.80 34.11 1,776,969 -0.70(-2.01%)
Oct 30, 2009 34.88 34.98 34.63 34.81 550,495 -0.06(-0.17%)
Oct 29, 2009 34.93 35.27 34.71 34.87 641,984 +0.24(+0.69%)
Oct 28, 2009 35.40 35.45 34.45 34.63 1,502,694 -0.83(-2.34%)
Oct 27, 2009 35.59 35.75 35.40 35.46 764,174 -0.15(-0.42%)
Oct 26, 2009 35.61 35.86 35.55 35.61 1,095,590 -0.06(-0.17%)
Oct 23, 2009 35.75 35.77 35.67 35.67 618,201 -0.09(-0.25%)
Oct 22, 2009 35.83 35.88 35.70 35.76 764,588 +0.00(+0.01%)
Oct 21, 2009 35.84 35.90 35.72 35.76 1,153,797 -0.09(-0.26%)
Oct 20, 2009 35.82 35.86 35.77 35.85 768,251 -0.03(-0.08%)
Oct 19, 2009 35.90 35.92 35.80 35.88 731,179 +0.10(+0.28%)
Oct 16, 2009 35.76 35.87 35.70 35.78 1,045,810 -0.08(-0.22%)
Oct 15, 2009 35.88 36.09 35.75 35.86 1,029,733 -0.13(-0.36%)
Oct 14, 2009 36.08 36.08 35.92 35.99 1,242,009 +0.11(+0.31%)
Oct 13, 2009 35.77 35.91 35.71 35.88 729,627 +0.00(+0.00%)
Oct 12, 2009 35.79 35.91 35.75 35.88 1,009,929 +0.09(+0.25%)
Oct 09, 2009 35.90 35.94 35.75 35.79 429,512 -0.07(-0.20%)
Oct 08, 2009 36.06 36.06 35.81 35.86 1,466,837 +0.03(+0.08%)
Oct 07, 2009 35.83 35.99 35.62 35.83 668,476 +0.03(+0.08%)
Oct 06, 2009 36.01 36.04 35.72 35.80 995,315 +0.05(+0.15%)
Oct 05, 2009 35.69 35.77 35.46 35.74 1,080,484 +0.27(+0.78%)
Oct 02, 2009 35.33 35.63 35.03 35.47 808,552 -0.23(-0.64%)
Oct 01, 2009 36.00 36.07 35.56 35.70 1,831,366 -0.57(-1.57%)
Sep 30, 2009 36.22 36.35 35.97 36.27 2,291,035 +0.05(+0.14%)
Sep 29, 2009 36.51 36.61 36.16 36.22 576,131 -0.22(-0.60%)
Sep 28, 2009 36.25 36.54 36.12 36.44 2,114,635 -0.16(-0.44%)
Sep 25, 2009 35.90 37.73 35.86 36.60 1,656,951 +0.65(+1.81%)
Sep 24, 2009 36.25 36.25 35.84 35.95 758,517 -0.23(-0.64%)
Sep 23, 2009 36.06 36.39 36.06 36.18 563,791 +0.10(+0.28%)
Sep 22, 2009 36.11 36.25 35.85 36.08 778,259 +0.17(+0.47%)
Sep 21, 2009 35.76 36.00 35.68 35.91 566,259 -0.07(-0.19%)
Sep 18, 2009 36.13 36.15 35.91 35.98 761,564 -0.13(-0.36%)
Sep 17, 2009 36.28 36.35 36.04 36.11 722,686 -0.00(-0.01%)
Sep 16, 2009 36.01 36.30 35.96 36.11 718,598 +0.15(+0.43%)
Sep 15, 2009 35.77 36.00 35.67 35.96 650,413 +0.31(+0.87%)
Sep 14, 2009 35.26 35.71 35.14 35.65 600,131 +0.21(+0.59%)
Sep 11, 2009 35.39 35.47 35.23 35.44 447,010 +0.14(+0.40%)
Sep 10, 2009 34.93 35.30 34.77 35.30 490,663 +0.35(+1.00%)
Sep 09, 2009 34.69 34.95 34.52 34.95 589,154 +0.35(+1.01%)
Sep 08, 2009 34.42 34.65 34.37 34.60 538,378 +0.24(+0.70%)
Sep 04, 2009 34.18 34.39 34.02 34.36 413,947 +0.27(+0.79%)
Sep 03, 2009 33.68 34.12 33.65 34.09 540,836 +0.52(+1.55%)
Sep 02, 2009 33.50 33.74 33.37 33.57 767,996 -0.05(-0.15%)
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.