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 (%)
May 31, 2007 50.29 50.36 50.23 50.34 15,200 +0.07(+0.14%)
May 30, 2007 50.19 50.30 50.19 50.27 7,600 +0.13(+0.26%)
May 29, 2007 50.17 50.23 50.14 50.14 4,500 +0.01(+0.02%)
May 25, 2007 50.10 50.19 50.04 50.13 12,400 -0.09(-0.18%)
May 24, 2007 50.24 50.26 50.11 50.22 15,100 -0.08(-0.16%)
May 23, 2007 50.30 50.38 50.28 50.30 5,500 +0.00(+0.00%)
May 22, 2007 50.21 50.51 50.20 50.30 20,500 +0.07(+0.14%)
May 21, 2007 50.12 50.23 50.12 50.23 9,800 +0.04(+0.07%)
May 18, 2007 50.21 50.23 50.14 50.19 20,300 -0.05(-0.09%)
May 17, 2007 50.25 50.27 50.19 50.24 10,700 -0.09(-0.18%)
May 16, 2007 50.45 50.46 50.25 50.33 13,100 -0.13(-0.26%)
May 15, 2007 50.51 50.57 50.45 50.46 9,400 -0.02(-0.04%)
May 14, 2007 50.55 50.55 50.48 50.48 14,200 +0.11(+0.22%)
May 11, 2007 50.30 50.38 50.30 50.37 5,500 +0.19(+0.38%)
May 10, 2007 50.30 50.30 50.18 50.18 10,200 -0.06(-0.12%)
May 09, 2007 50.35 50.35 50.24 50.24 21,100 -0.03(-0.06%)
May 08, 2007 50.27 50.28 50.18 50.27 24,400 +0.07(+0.14%)
May 07, 2007 50.22 50.24 50.17 50.20 55,400 +0.03(+0.06%)
May 04, 2007 50.20 50.20 50.16 50.17 32,900 -0.01(-0.02%)
May 03, 2007 50.21 50.21 50.14 50.18 19,600 +0.04(+0.08%)
May 02, 2007 50.04 50.14 50.04 50.14 11,800 +0.13(+0.26%)
May 01, 2007 50.06 50.06 49.96 50.01 13,400 -0.31(-0.62%)
Apr 30, 2007 50.34 50.37 50.32 50.32 7,400 +0.01(+0.02%)
Apr 27, 2007 50.36 50.36 50.26 50.31 7,700 +0.06(+0.12%)
Apr 26, 2007 50.23 50.26 50.20 50.25 13,400 +0.01(+0.02%)
Apr 25, 2007 50.25 50.35 50.15 50.24 29,300 -0.03(-0.06%)
Apr 24, 2007 50.31 50.32 50.24 50.27 20,100 +0.03(+0.06%)
Apr 23, 2007 50.27 50.34 50.00 50.24 12,400 -0.04(-0.08%)
Apr 20, 2007 50.25 50.28 50.20 50.28 4,800 +0.12(+0.24%)
Apr 19, 2007 50.29 50.29 50.14 50.16 13,900 -0.11(-0.22%)
Apr 18, 2007 50.27 50.29 50.24 50.27 9,200 -0.01(-0.02%)
Apr 17, 2007 50.27 50.30 50.20 50.28 20,300 +0.05(+0.11%)
Apr 16, 2007 50.30 50.33 50.11 50.23 18,400 -0.02(-0.05%)
Apr 13, 2007 50.24 50.28 50.00 50.25 6,900 -0.01(-0.02%)
Apr 12, 2007 50.31 50.31 50.24 50.26 4,200 -0.03(-0.06%)
Apr 11, 2007 50.41 50.41 50.24 50.29 8,100 -0.09(-0.18%)
Apr 10, 2007 50.37 50.42 50.30 50.38 8,400 +0.04(+0.08%)
Apr 09, 2007 50.35 50.37 50.24 50.34 7,200 +0.04(+0.08%)
Apr 05, 2007 50.29 50.33 50.27 50.30 7,000 +0.07(+0.14%)
Apr 04, 2007 50.35 50.37 50.23 50.23 7,200 -0.14(-0.28%)
Apr 03, 2007 50.25 50.37 50.25 50.37 4,800 +0.12(+0.24%)
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.