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 (%)
Feb 28, 2013 40.25 40.28 40.17 40.17 2,170,499 -0.08(-0.20%)
Feb 27, 2013 40.21 40.26 40.20 40.25 1,015,097 +0.04(+0.10%)
Feb 26, 2013 40.17 40.21 40.14 40.21 1,765,809 +0.09(+0.22%)
Feb 22, 2013 40.10 40.13 40.06 40.12 1,066,006 +0.03(+0.07%)
Feb 21, 2013 40.12 40.12 40.03 40.09 1,391,218 -0.00(-0.00%)
Feb 20, 2013 40.14 40.15 40.09 40.09 1,799,721 -0.04(-0.09%)
Feb 19, 2013 40.09 40.16 40.09 40.13 1,599,553 +0.01(+0.02%)
Feb 15, 2013 40.13 40.13 40.09 40.12 1,067,762 +0.02(+0.05%)
Feb 14, 2013 40.12 40.14 40.10 40.10 1,364,463 -0.01(-0.02%)
Feb 13, 2013 40.11 40.14 40.08 40.11 1,361,248 +0.01(+0.02%)
Feb 12, 2013 40.08 40.12 40.05 40.10 1,410,968 +0.05(+0.12%)
Feb 11, 2013 40.06 40.07 40.01 40.05 1,311,055 +0.00(+0.00%)
Feb 08, 2013 40.06 40.08 40.02 40.05 3,052,692 +0.00(+0.00%)
Feb 07, 2013 40.04 40.05 39.98 40.05 2,274,623 +0.02(+0.05%)
Feb 06, 2013 40.04 40.05 40.00 40.03 1,762,810 +0.07(+0.18%)
Feb 04, 2013 40.00 40.03 39.92 39.96 2,171,992 -0.05(-0.12%)
Feb 01, 2013 40.06 40.07 39.97 40.01 2,319,481 -0.14(-0.35%)
Jan 31, 2013 40.13 40.17 40.12 40.15 1,917,498 +0.00(+0.00%)
Jan 30, 2013 40.22 40.22 40.14 40.15 1,864,781 -0.07(-0.17%)
Jan 29, 2013 40.13 40.25 40.13 40.22 1,329,215 -0.02(-0.05%)
Jan 28, 2013 40.33 40.33 40.22 40.24 1,768,276 -0.08(-0.20%)
Jan 25, 2013 40.30 40.32 40.23 40.32 1,700,572 +0.06(+0.15%)
Jan 24, 2013 40.34 40.35 40.25 40.26 1,628,428 -0.07(-0.17%)
Jan 23, 2013 40.38 40.38 40.32 40.33 2,114,717 -0.02(-0.05%)
Jan 22, 2013 40.36 40.38 40.30 40.35 3,029,894 +0.00(+0.00%)
Jan 18, 2013 40.27 40.37 40.22 40.35 3,449,158 +0.14(+0.35%)
Jan 17, 2013 40.18 40.23 40.18 40.21 1,797,146 +0.06(+0.15%)
Jan 16, 2013 40.19 40.20 40.13 40.15 1,500,748 -0.04(-0.10%)
Jan 15, 2013 40.17 40.19 40.13 40.19 1,814,382 +0.03(+0.07%)
Jan 14, 2013 40.23 40.23 40.15 40.16 1,627,639 -0.05(-0.12%)
Jan 11, 2013 40.19 40.23 40.17 40.21 1,505,445 +0.05(+0.12%)
Jan 10, 2013 40.19 40.19 40.13 40.16 2,258,229 +0.02(+0.05%)
Jan 09, 2013 40.07 40.15 40.06 40.14 1,442,583 +0.11(+0.27%)
Jan 08, 2013 40.02 40.09 39.98 40.03 1,342,224 +0.03(+0.08%)
Jan 07, 2013 40.02 40.02 39.92 40.00 1,856,958 -0.02(-0.05%)
Jan 04, 2013 39.88 40.02 39.82 40.02 1,938,034 +0.18(+0.45%)
Jan 03, 2013 39.75 39.90 39.74 39.84 1,947,979 +0.10(+0.25%)
Jan 02, 2013 39.78 39.80 39.73 39.74 2,211,981 +0.12(+0.30%)
Dec 31, 2012 39.53 39.63 39.49 39.62 1,667,544 +0.11(+0.28%)
Dec 28, 2012 39.41 39.55 39.40 39.51 1,358,106 +0.10(+0.25%)
Dec 27, 2012 39.43 39.48 39.40 39.41 1,000,673 -0.02(-0.05%)
Dec 26, 2012 39.46 39.48 39.39 39.43 1,241,865 -0.23(-0.58%)
Dec 24, 2012 39.58 39.67 39.58 39.66 493,685 +0.01(+0.03%)
Dec 21, 2012 39.67 39.67 39.53 39.65 1,921,027 -0.08(-0.20%)
Dec 20, 2012 39.69 39.75 39.68 39.73 1,529,765 +0.02(+0.05%)
Dec 19, 2012 39.63 39.73 39.61 39.71 2,114,089 +0.09(+0.23%)
Dec 18, 2012 39.58 39.66 39.53 39.62 1,546,771 +0.09(+0.23%)
Dec 17, 2012 39.61 39.64 39.53 39.53 1,287,624 -0.05(-0.13%)
Dec 14, 2012 39.59 39.61 39.51 39.58 870,342 -0.02(-0.05%)
Dec 13, 2012 39.66 39.71 39.55 39.60 1,170,839 -0.09(-0.23%)
Dec 12, 2012 39.66 39.71 39.65 39.69 1,089,515 +0.06(+0.15%)
Dec 11, 2012 39.63 39.67 39.62 39.63 1,605,449 +0.01(+0.03%)
Dec 10, 2012 39.65 39.67 39.62 39.62 1,154,355 -0.03(-0.08%)
Dec 07, 2012 39.64 39.68 39.61 39.65 798,834 +0.02(+0.05%)
Dec 06, 2012 39.58 39.66 39.58 39.63 1,645,259 +0.01(+0.02%)
Dec 05, 2012 39.68 39.69 39.62 39.62 1,718,536 -0.02(-0.05%)
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.