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 28, 2010 16.18 16.25 16.15 16.18 1,505,067 -0.01(-0.05%)
May 27, 2010 16.16 16.21 16.08 16.19 1,743,899 +0.26(+1.61%)
May 26, 2010 15.90 16.05 15.82 15.94 226 +0.15(+0.97%)
May 25, 2010 15.56 15.79 15.35 15.78 226 -0.10(-0.63%)
May 24, 2010 15.73 15.98 15.71 15.88 2,894,468 +0.19(+1.21%)
May 21, 2010 15.33 15.78 15.14 15.69 3,562,601 +0.22(+1.43%)
May 20, 2010 15.47 15.74 15.19 15.47 6,109,620 -0.39(-2.48%)
May 19, 2010 15.99 15.99 15.49 15.86 5,323,495 -0.18(-1.10%)
May 18, 2010 16.23 16.28 16.00 16.04 3,103,024 -0.12(-0.74%)
May 17, 2010 16.31 16.38 15.90 16.16 2,869,336 -0.15(-0.92%)
May 14, 2010 16.31 16.46 16.16 16.31 2,116,978 -0.19(-1.15%)
May 13, 2010 16.48 16.57 16.46 16.50 1,498,770 +0.05(+0.30%)
May 12, 2010 16.37 16.54 16.35 16.45 3,030,886 +0.07(+0.43%)
May 11, 2010 16.35 16.41 16.34 16.38 2,096,827 +0.08(+0.49%)
May 10, 2010 16.36 16.37 16.29 16.30 3,730,802 +0.42(+2.63%)
May 07, 2010 15.55 15.89 15.29 15.88 6,519,393 +0.73(+4.83%)
May 06, 2010 16.41 16.44 14.73 15.15 4,525 -1.06(-6.54%)
May 05, 2010 16.42 16.60 16.15 16.21 8,069,217 -0.61(-3.63%)
May 04, 2010 16.90 16.93 16.80 16.82 1,810,304 -0.15(-0.88%)
May 03, 2010 16.98 17.01 16.92 16.97 1,403,417 +0.06(+0.34%)
Apr 30, 2010 16.97 17.00 16.92 16.92 2,383,755 -0.06(-0.34%)
Apr 29, 2010 16.98 16.99 16.91 16.97 1,311,487 +0.06(+0.36%)
Apr 28, 2010 16.98 16.98 16.89 16.91 1,903,975 -0.01(-0.05%)
Apr 27, 2010 16.99 17.00 16.92 16.92 2,524,375 -0.12(-0.70%)
Apr 26, 2010 17.07 17.09 17.03 17.04 1,987,210 -0.04(-0.23%)
Apr 23, 2010 17.11 17.11 17.04 17.08 1,388,199 -0.01(-0.08%)
Apr 22, 2010 17.02 17.09 16.98 17.09 1,692,977 +0.04(+0.26%)
Apr 21, 2010 17.01 17.06 17.00 17.05 1,684,038 +0.05(+0.31%)
Apr 20, 2010 17.01 17.01 16.92 17.00 1,536,246 +0.08(+0.49%)
Apr 19, 2010 16.90 16.92 16.84 16.91 1,955,932 -0.04(-0.23%)
Apr 16, 2010 17.07 17.07 16.90 16.95 2,559,063 -0.12(-0.71%)
Apr 15, 2010 17.08 17.08 17.04 17.07 2,499,476 +0.03(+0.17%)
Apr 14, 2010 17.04 17.07 17.02 17.04 2,863,975 +0.04(+0.23%)
Apr 13, 2010 16.96 17.00 16.96 17.00 1,315,318 +0.04(+0.26%)
Apr 12, 2010 16.96 17.00 16.94 16.96 1,817,169 +0.04(+0.21%)
Apr 09, 2010 16.93 16.95 16.90 16.93 1,389,078 +0.00(+0.00%)
Apr 08, 2010 16.90 16.93 16.83 16.93 1,737,133 +0.01(+0.08%)
Apr 07, 2010 16.93 16.93 16.85 16.91 4,657,332 -0.00(-0.03%)
Apr 06, 2010 16.93 16.94 16.89 16.92 1,819,125 -0.00(-0.03%)
Apr 05, 2010 16.91 16.98 16.88 16.92 3,010,574 -0.03(-0.18%)
Apr 01, 2010 16.98 16.95 16.95 16.95 2,758,411 +0.04(+0.26%)
Mar 31, 2010 16.97 16.98 16.89 16.91 2,014,656 -0.08(-0.46%)
Mar 30, 2010 17.04 17.04 16.97 16.99 3,599,228 -0.05(-0.31%)
Mar 29, 2010 17.04 17.07 16.99 17.04 2,179,730 +0.01(+0.05%)
Mar 26, 2010 17.12 17.12 16.97 17.03 1,595,257 -0.00(-0.03%)
Mar 25, 2010 17.17 17.20 17.03 17.04 1,785,657 -0.09(-0.51%)
Mar 24, 2010 17.14 17.15 17.11 17.12 1,875,703 -0.04(-0.23%)
Mar 23, 2010 17.15 17.17 17.12 17.16 1,897,295 +0.02(+0.13%)
Mar 22, 2010 17.07 17.14 17.01 17.14 2,139,108 +0.03(+0.15%)
Mar 19, 2010 17.18 17.20 17.10 17.11 1,795,660 -0.04(-0.22%)
Mar 18, 2010 17.14 17.22 17.14 17.15 1,581,814 -0.04(-0.26%)
Mar 17, 2010 17.12 17.21 17.12 17.20 2,504,977 +0.09(+0.51%)
Mar 16, 2010 17.08 17.11 17.05 17.11 2,714,131 +0.07(+0.38%)
Mar 15, 2010 17.04 17.05 17.03 17.04 1,713,219 -0.02(-0.13%)
Mar 12, 2010 17.00 17.07 17.00 17.07 2,601,330 +0.10(+0.59%)
Mar 11, 2010 16.95 16.98 16.93 16.97 1,995,532 +0.03(+0.16%)
Mar 10, 2010 16.94 16.96 16.90 16.94 1,707,604 +0.04(+0.23%)
Mar 09, 2010 16.85 16.91 16.85 16.90 1,733,682 +0.04(+0.21%)
Mar 08, 2010 16.89 16.90 16.86 16.86 1,957,988 -0.01(-0.08%)
Mar 05, 2010 16.88 16.89 16.83 16.88 2,640,371 +0.06(+0.36%)
Mar 04, 2010 16.78 16.82 16.73 16.82 3,921,224 +0.06(+0.34%)
Mar 03, 2010 16.81 16.82 16.73 16.76 2,024,315 -0.03(-0.18%)
Mar 02, 2010 16.70 16.80 16.69 16.79 6,060,868 +0.12(+0.71%)
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.