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 (%)
Aug 31, 2007 47.40 47.46 47.40 47.45 3,800 +0.39(+0.83%)
Aug 30, 2007 47.18 47.27 47.06 47.06 11,500 -0.10(-0.21%)
Aug 29, 2007 47.00 47.16 47.00 47.16 6,900 +0.15(+0.32%)
Aug 28, 2007 47.29 47.29 47.00 47.01 2,800 -0.30(-0.64%)
Aug 27, 2007 47.36 47.38 47.17 47.31 11,700 -0.11(-0.23%)
Aug 24, 2007 47.39 47.42 47.14 47.42 1,700 +0.08(+0.17%)
Aug 23, 2007 47.50 47.50 47.25 47.34 3,400 +0.51(+1.09%)
Aug 22, 2007 47.19 47.19 46.82 46.83 8,800 +0.05(+0.11%)
Aug 21, 2007 46.31 46.78 46.31 46.78 19,900 +0.40(+0.86%)
Aug 20, 2007 46.00 46.38 46.00 46.38 3,400 +0.21(+0.45%)
Aug 17, 2007 45.76 46.20 45.50 46.17 12,600 +1.19(+2.65%)
Aug 16, 2007 44.70 44.99 43.90 44.98 14,600 -0.51(-1.12%)
Aug 15, 2007 45.74 45.85 45.49 45.49 23,800 -0.72(-1.56%)
Aug 14, 2007 46.50 46.56 46.21 46.21 3,300 -0.44(-0.94%)
Aug 13, 2007 46.99 46.99 46.60 46.65 3,200 -0.10(-0.21%)
Aug 10, 2007 46.80 46.80 46.50 46.75 6,300 -0.49(-1.04%)
Aug 09, 2007 47.40 47.40 47.17 47.24 20,300 -0.26(-0.55%)
Aug 08, 2007 47.22 47.50 47.22 47.50 4,400 +0.46(+0.98%)
Aug 07, 2007 46.82 47.05 46.82 47.04 26,000 +0.18(+0.39%)
Aug 06, 2007 47.03 47.16 46.73 46.86 10,200 -0.53(-1.12%)
Aug 03, 2007 47.41 47.57 47.39 47.39 3,400 -0.18(-0.38%)
Aug 02, 2007 47.50 47.67 47.38 47.57 6,900 +0.15(+0.32%)
Aug 01, 2007 47.63 47.63 47.35 47.42 3,800 -0.68(-1.41%)
Jul 31, 2007 48.09 48.23 48.03 48.10 23,800 +0.30(+0.63%)
Jul 30, 2007 47.76 47.85 47.54 47.80 41,100 -0.12(-0.25%)
Jul 27, 2007 47.70 48.00 47.70 47.92 8,600 +0.24(+0.50%)
Jul 26, 2007 47.90 47.90 47.68 47.68 11,900 -0.54(-1.12%)
Jul 25, 2007 48.37 48.41 48.16 48.22 33,400 -0.29(-0.60%)
Jul 24, 2007 48.89 48.89 48.51 48.51 6,800 -0.58(-1.18%)
Jul 23, 2007 49.14 49.14 49.09 49.09 1,300 -0.05(-0.10%)
Jul 20, 2007 49.22 49.22 49.09 49.14 4,400 -0.22(-0.45%)
Jul 19, 2007 49.34 49.41 49.32 49.36 2,900 -0.04(-0.08%)
Jul 18, 2007 49.51 49.51 49.32 49.40 3,500 -0.11(-0.22%)
Jul 17, 2007 49.61 49.61 49.40 49.51 6,100 -0.03(-0.06%)
Jul 16, 2007 49.51 49.65 49.51 49.54 11,400 -0.05(-0.10%)
Jul 13, 2007 49.37 49.62 49.37 49.59 8,000 -0.01(-0.02%)
Jul 12, 2007 49.47 49.60 49.45 49.60 24,800 +0.12(+0.24%)
Jul 11, 2007 49.47 49.61 49.47 49.48 15,200 -0.08(-0.16%)
Jul 10, 2007 49.56 49.90 49.50 49.56 153,100 -0.21(-0.42%)
Jul 09, 2007 49.75 49.79 49.65 49.77 29,700 +0.04(+0.09%)
Jul 06, 2007 49.85 49.85 49.69 49.73 13,900 -0.10(-0.21%)
Jul 05, 2007 49.99 49.99 49.74 49.83 14,200 -0.07(-0.14%)
Jul 03, 2007 49.71 49.97 49.71 49.90 10,400 +0.24(+0.48%)
Jul 02, 2007 49.50 49.74 49.50 49.66 19,100 +0.04(+0.08%)
Jun 29, 2007 49.65 49.70 49.57 49.62 12,700 +0.10(+0.20%)
Jun 28, 2007 49.49 49.67 49.49 49.52 4,200 +0.15(+0.30%)
Jun 27, 2007 49.39 49.39 49.16 49.37 64,200 -0.02(-0.04%)
Jun 26, 2007 49.40 49.42 49.32 49.39 28,500 +0.05(+0.10%)
Jun 25, 2007 49.49 49.52 49.27 49.34 31,200 -0.08(-0.16%)
Jun 22, 2007 49.33 49.42 49.26 49.42 4,300 +0.07(+0.14%)
Jun 21, 2007 47.62 49.48 49.27 49.35 14,600 -0.17(-0.34%)
Jun 20, 2007 49.88 49.88 49.52 49.52 6,000 -0.23(-0.46%)
Jun 19, 2007 49.85 49.85 49.68 49.75 18,500 +0.04(+0.08%)
Jun 18, 2007 49.77 49.77 49.61 49.71 30,600 +0.04(+0.08%)
Jun 15, 2007 49.34 49.67 49.34 49.67 36,400 +0.48(+0.98%)
Jun 14, 2007 49.21 49.29 49.09 49.19 16,700 +0.18(+0.37%)
Jun 13, 2007 48.95 49.05 48.88 49.01 23,200 +0.23(+0.47%)
Jun 12, 2007 49.05 49.05 48.78 48.78 16,400 -0.36(-0.73%)
Jun 11, 2007 49.21 49.21 49.06 49.14 12,700 -0.05(-0.10%)
Jun 08, 2007 49.06 49.19 48.95 49.19 15,200 +0.08(+0.16%)
Jun 07, 2007 49.48 49.54 49.11 49.11 14,900 -0.44(-0.89%)
Jun 06, 2007 49.83 49.83 49.50 49.55 36,200 -0.14(-0.28%)
Jun 05, 2007 49.93 49.93 49.65 49.69 47,000 -0.15(-0.30%)
Jun 04, 2007 50.09 50.09 49.81 49.84 19,200 -0.06(-0.12%)
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.