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 (%)
Dec 31, 2007 46.30 46.30 39.83 41.50 54,625 -3.50(-7.78%)
Dec 28, 2007 40.07 45.00 40.07 45.00 68,900 +3.88(+9.44%)
Dec 27, 2007 41.46 41.46 40.83 41.12 189,400 -0.90(-2.14%)
Dec 26, 2007 41.98 42.25 41.94 42.02 39,600 -0.01(-0.02%)
Dec 24, 2007 41.79 42.03 41.79 42.03 11,705 +0.29(+0.70%)
Dec 21, 2007 41.27 42.41 40.36 41.74 11,095 +0.38(+0.92%)
Dec 20, 2007 41.34 41.59 41.25 41.36 15,400 -0.18(-0.43%)
Dec 19, 2007 41.84 41.93 41.40 41.54 14,900 -0.25(-0.60%)
Dec 18, 2007 42.20 43.14 41.66 41.79 52,500 +0.19(+0.46%)
Dec 17, 2007 42.76 42.79 41.60 41.60 14,800 -1.52(-3.53%)
Dec 14, 2007 42.84 43.22 42.84 43.12 8,400 -0.07(-0.16%)
Dec 13, 2007 43.75 43.75 43.15 43.19 12,200 -0.59(-1.35%)
Dec 12, 2007 43.52 44.93 43.24 43.78 32,701 -0.21(-0.48%)
Dec 11, 2007 44.37 44.59 42.71 43.99 43,502 -0.11(-0.25%)
Dec 10, 2007 44.35 44.89 44.10 44.10 10,500 -0.30(-0.68%)
Dec 07, 2007 44.37 44.65 44.35 44.40 38,900 +0.35(+0.79%)
Dec 06, 2007 43.88 44.19 43.88 44.05 9,000 +0.51(+1.17%)
Dec 05, 2007 43.42 43.57 43.11 43.54 22,200 +0.36(+0.83%)
Dec 04, 2007 43.47 43.47 43.11 43.18 14,900 -0.37(-0.85%)
Dec 03, 2007 43.73 43.73 43.42 43.55 8,400 -0.21(-0.48%)
Nov 30, 2007 43.43 43.76 43.32 43.76 71,700 +0.76(+1.77%)
Nov 29, 2007 42.34 43.00 42.34 43.00 9,600 +0.68(+1.61%)
Nov 28, 2007 42.40 42.86 42.24 42.32 5,900 +0.52(+1.24%)
Nov 27, 2007 41.58 41.86 41.49 41.80 18,100 +0.22(+0.53%)
Nov 26, 2007 42.49 42.68 41.58 41.58 7,900 -0.59(-1.40%)
Nov 23, 2007 41.91 42.34 41.74 42.17 7,400 +0.57(+1.37%)
Nov 21, 2007 41.49 41.70 41.31 41.60 16,100 -0.15(-0.36%)
Nov 20, 2007 42.19 42.28 41.66 41.75 21,300 -0.59(-1.40%)
Nov 19, 2007 43.36 43.36 42.22 42.34 28,680 -0.86(-1.98%)
Nov 16, 2007 43.80 43.80 43.06 43.20 41,094 -0.31(-0.71%)
Nov 15, 2007 43.20 44.23 43.20 43.51 21,400 -0.80(-1.81%)
Nov 14, 2007 44.51 44.61 44.31 44.31 11,900 +0.29(+0.66%)
Nov 13, 2007 43.62 44.08 43.51 44.02 15,100 +0.90(+2.09%)
Nov 12, 2007 43.97 43.97 43.12 43.12 15,584 -0.94(-2.13%)
Nov 09, 2007 44.06 44.21 43.51 44.06 21,000 -0.35(-0.79%)
Nov 08, 2007 45.01 45.01 43.97 44.41 21,300 -0.28(-0.63%)
Nov 07, 2007 47.77 47.77 44.69 44.69 29,313 -1.19(-2.59%)
Nov 06, 2007 45.88 46.10 45.85 45.88 11,300 +0.01(+0.02%)
Nov 05, 2007 46.10 46.15 45.75 45.87 11,800 -0.59(-1.27%)
Nov 02, 2007 46.77 46.77 46.15 46.46 4,900 -0.22(-0.47%)
Nov 01, 2007 47.36 47.36 46.68 46.68 9,900 -1.08(-2.26%)
Oct 31, 2007 47.56 47.88 47.39 47.76 47,000 +0.31(+0.65%)
Oct 30, 2007 47.48 47.56 47.43 47.45 7,700 -0.18(-0.38%)
Oct 29, 2007 47.67 47.67 47.48 47.63 6,700 +0.09(+0.19%)
Oct 26, 2007 47.22 47.54 47.22 47.54 12,000 +0.63(+1.34%)
Oct 25, 2007 47.09 47.09 46.80 46.91 8,200 -0.21(-0.45%)
Oct 24, 2007 47.19 47.25 46.80 47.12 34,200 +0.02(+0.04%)
Oct 23, 2007 47.33 47.35 47.10 47.10 4,600 +0.14(+0.30%)
Oct 22, 2007 47.01 47.11 46.88 46.96 23,800 -0.25(-0.53%)
Oct 19, 2007 47.56 47.56 47.11 47.21 21,200 -0.35(-0.74%)
Oct 18, 2007 47.47 47.59 47.43 47.56 8,800 +0.03(+0.06%)
Oct 17, 2007 47.98 47.98 47.53 47.53 12,900 -0.23(-0.48%)
Oct 16, 2007 47.80 47.81 47.68 47.76 4,800 -0.19(-0.40%)
Oct 15, 2007 48.17 48.18 47.95 47.95 3,500 -0.17(-0.35%)
Oct 12, 2007 48.07 48.12 48.05 48.12 7,600 +0.24(+0.50%)
Oct 11, 2007 48.05 48.05 47.24 47.88 10,500 +0.17(+0.36%)
Oct 10, 2007 47.40 48.09 47.40 47.71 4,400 +0.31(+0.65%)
Oct 09, 2007 47.44 47.50 47.16 47.40 2,000 -0.07(-0.15%)
Oct 08, 2007 47.40 47.77 47.35 47.47 1,900 -0.08(-0.17%)
Oct 05, 2007 47.64 49.26 47.38 47.55 45,100 +0.20(+0.42%)
Oct 04, 2007 47.57 47.62 46.94 47.35 6,400 -0.18(-0.38%)
Oct 03, 2007 47.45 47.57 47.07 47.53 5,800 +0.58(+1.24%)
Oct 02, 2007 47.00 47.50 46.81 46.95 4,600 -0.13(-0.28%)
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.