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 30, 2008 27.32 28.38 26.50 28.25 531,873 +1.25(+4.63%)
Sep 29, 2008 30.34 30.34 25.50 27.00 568,951 -3.36(-11.07%)
Sep 26, 2008 29.51 30.36 29.05 30.36 0 -0.70(-2.27%)
Sep 25, 2008 30.33 31.10 30.05 31.06 238,164 +0.92(+3.07%)
Sep 24, 2008 31.06 31.06 29.88 30.14 220,492 -0.02(-0.08%)
Sep 23, 2008 30.70 30.73 29.10 30.16 272,695 -0.66(-2.13%)
Sep 22, 2008 32.00 32.10 30.38 30.82 177,478 -1.23(-3.84%)
Sep 19, 2008 32.51 36.13 31.21 32.05 0 +2.30(+7.73%)
Sep 18, 2008 27.18 30.00 26.00 29.75 532,093 +3.37(+12.78%)
Sep 17, 2008 28.36 28.50 24.99 26.38 679,891 -2.48(-8.59%)
Sep 16, 2008 29.66 29.79 27.80 28.86 405,475 -1.57(-5.15%)
Sep 15, 2008 32.20 32.20 29.80 30.43 370,821 -2.96(-8.86%)
Sep 12, 2008 32.64 33.42 32.64 33.38 164,595 +0.45(+1.37%)
Sep 11, 2008 33.26 33.70 32.32 32.93 168,532 -0.63(-1.88%)
Sep 10, 2008 34.69 34.97 33.54 33.56 239,561 -1.16(-3.34%)
Sep 09, 2008 36.69 36.69 34.28 34.72 215,057 -1.72(-4.72%)
Sep 08, 2008 37.59 38.00 36.25 36.44 157,726 -1.00(-2.68%)
Sep 05, 2008 37.62 37.62 37.00 37.44 0 -0.13(-0.34%)
Sep 04, 2008 37.85 37.85 37.20 37.57 85,294 +0.02(+0.05%)
Sep 03, 2008 37.83 37.83 37.46 37.55 83,708 -0.10(-0.27%)
Sep 02, 2008 37.90 38.00 37.50 37.65 88,493 -0.24(-0.63%)
Aug 29, 2008 37.50 37.89 37.43 37.89 151,336 +0.34(+0.91%)
Aug 28, 2008 36.96 37.58 36.92 37.55 92,866 +0.47(+1.27%)
Aug 27, 2008 36.39 37.08 36.30 37.08 74,949 +0.54(+1.48%)
Aug 26, 2008 36.36 36.73 36.18 36.54 135,315 +0.20(+0.55%)
Aug 25, 2008 36.40 36.40 36.00 36.34 88,206 -0.17(-0.47%)
Aug 22, 2008 36.54 36.61 36.07 36.51 134,024 +0.33(+0.91%)
Aug 21, 2008 36.51 36.51 35.75 36.18 99,490 -0.03(-0.08%)
Aug 20, 2008 36.57 36.57 36.00 36.21 90,124 +0.02(+0.06%)
Aug 19, 2008 36.79 36.79 36.02 36.19 113,473 -0.65(-1.77%)
Aug 18, 2008 37.27 37.80 36.51 36.84 118,296 -0.37(-0.99%)
Aug 15, 2008 38.68 38.68 36.83 37.21 0 +0.12(+0.32%)
Aug 14, 2008 37.12 37.12 36.24 37.09 95,297 +0.02(+0.05%)
Aug 13, 2008 36.91 37.46 36.71 37.07 76,784 -0.18(-0.48%)
Aug 12, 2008 37.51 38.00 37.02 37.25 250,536 -0.42(-1.11%)
Aug 11, 2008 38.88 38.99 37.45 37.67 85,155 -0.14(-0.37%)
Aug 08, 2008 37.77 37.82 37.45 37.81 72,128 +0.26(+0.69%)
Aug 07, 2008 37.78 37.78 37.35 37.55 64,470 -0.19(-0.50%)
Aug 06, 2008 38.25 38.25 37.30 37.74 85,391 +0.27(+0.72%)
Aug 05, 2008 37.69 37.81 36.93 37.47 105,816 +0.15(+0.40%)
Aug 04, 2008 37.79 37.89 37.08 37.32 69,792 -0.40(-1.06%)
Aug 01, 2008 38.33 38.33 37.25 37.72 69,020 -0.33(-0.87%)
Jul 31, 2008 38.33 38.50 37.66 38.05 79,209 +0.17(+0.45%)
Jul 30, 2008 38.03 38.04 37.40 37.88 80,123 +0.34(+0.91%)
Jul 29, 2008 37.54 37.54 36.81 37.54 103,962 +0.61(+1.65%)
Jul 28, 2008 37.93 37.93 36.91 36.93 56,728 -0.92(-2.43%)
Jul 25, 2008 38.99 38.99 37.06 37.85 110,831 -0.02(-0.06%)
Jul 24, 2008 38.70 39.00 37.87 37.87 141,224 -0.47(-1.22%)
Jul 23, 2008 39.00 39.00 37.76 38.34 88,549 +0.51(+1.35%)
Jul 22, 2008 37.99 38.00 37.00 37.83 154,532 +0.11(+0.29%)
Jul 21, 2008 37.15 38.09 36.99 37.72 177,775 +1.02(+2.78%)
Jul 18, 2008 36.99 37.05 34.46 36.70 105,733 +0.50(+1.38%)
Jul 17, 2008 35.39 37.00 34.61 36.20 153,694 +1.80(+5.23%)
Jul 16, 2008 32.01 34.75 32.01 34.40 194,328 +2.50(+7.84%)
Jul 15, 2008 33.32 34.04 29.99 31.90 301,483 -1.72(-5.12%)
Jul 14, 2008 36.01 36.80 33.50 33.62 303,127 -2.58(-7.13%)
Jul 11, 2008 37.01 37.39 35.39 36.20 180,897 -1.20(-3.21%)
Jul 10, 2008 38.24 38.25 37.05 37.40 103,476 -0.68(-1.79%)
Jul 09, 2008 37.97 38.88 37.72 38.08 152,197 +0.26(+0.69%)
Jul 08, 2008 38.20 38.20 37.34 37.82 93,968 -0.27(-0.71%)
Jul 07, 2008 38.76 38.76 37.85 38.09 87,687 -0.40(-1.04%)
Jul 04, 2008 38.77 38.77 37.76 38.49 28,365 +0.00(+0.00%)
Jul 03, 2008 38.77 38.77 37.76 38.49 28,365 +0.04(+0.10%)
Jul 02, 2008 39.03 39.21 38.44 38.45 123,251 -0.43(-1.11%)
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.