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 (%)
Sep 28, 2007 47.41 47.44 47.11 47.11 3,500 -0.20(-0.42%)
Sep 27, 2007 47.21 47.75 46.52 47.31 30,800 -0.23(-0.48%)
Sep 26, 2007 47.44 48.09 46.46 47.54 16,600 +0.49(+1.04%)
Sep 25, 2007 46.98 47.20 46.98 47.05 54,000 -0.36(-0.76%)
Sep 24, 2007 47.35 47.41 47.33 47.41 3,700 +0.13(+0.27%)
Sep 21, 2007 47.00 47.29 47.00 47.28 9,900 +0.12(+0.25%)
Sep 20, 2007 47.50 47.50 46.95 47.16 94,400 -0.38(-0.80%)
Sep 19, 2007 47.75 47.77 47.54 47.54 23,000 -0.08(-0.17%)
Sep 18, 2007 47.50 47.62 47.42 47.62 3,400 +0.46(+0.98%)
Sep 17, 2007 47.02 47.16 47.02 47.16 18,900 +0.08(+0.17%)
Sep 14, 2007 46.88 47.08 46.88 47.08 5,900 +0.24(+0.51%)
Sep 13, 2007 46.40 46.88 46.40 46.84 10,300 +0.27(+0.58%)
Sep 12, 2007 46.55 46.76 46.45 46.57 87,800 -0.15(-0.32%)
Sep 11, 2007 46.84 46.84 46.72 46.72 2,600 -0.13(-0.28%)
Sep 10, 2007 46.89 46.89 46.75 46.85 11,800 -0.03(-0.06%)
Sep 07, 2007 46.92 46.92 46.81 46.88 2,500 -0.11(-0.23%)
Sep 06, 2007 47.01 47.02 46.90 46.99 5,000 +0.00(+0.00%)
Sep 05, 2007 47.20 47.20 46.90 46.99 6,000 -0.22(-0.47%)
Sep 04, 2007 47.31 47.31 47.19 47.21 16,800 -0.24(-0.51%)
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%)
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.