Indicators

US Preferred Stock Ishares ETF (NQ: PFF )

31.51 -0.09 (-0.28%)

Official Closing Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	28.04	28.19	27.92	28.18	4,780,532	+0.16(+0.57%)
May 28, 2020	27.99	28.14	27.89	28.02	2,969,983	+0.08(+0.29%)
May 27, 2020	27.91	27.95	27.65	27.94	3,852,711	+0.17(+0.61%)
May 26, 2020	27.90	27.94	27.68	27.77	2,999,294	+0.24(+0.87%)
May 22, 2020	27.33	27.53	27.33	27.53	2,349,298	+0.15(+0.56%)
May 21, 2020	27.34	27.42	27.30	27.38	3,859,493	+0.02(+0.09%)
May 20, 2020	27.34	27.38	27.27	27.35	2,792,382	+0.14(+0.50%)
May 19, 2020	27.18	27.31	27.07	27.21	3,563,171	+0.02(+0.06%)
May 18, 2020	27.21	27.26	27.13	27.20	3,432,980	+0.38(+1.44%)
May 15, 2020	26.77	26.95	26.71	26.81	4,313,740	-0.09(-0.33%)
May 14, 2020	26.85	26.94	26.36	26.90	7,534,624	-0.08(-0.30%)
May 13, 2020	27.28	27.33	26.89	26.98	7,204,364	-0.36(-1.32%)
May 12, 2020	27.50	27.50	27.34	27.34	3,399,700	-0.12(-0.44%)
May 11, 2020	27.44	27.50	27.28	27.46	9,468,908	-0.01(-0.03%)
May 08, 2020	27.42	27.48	27.34	27.47	3,201,571	+0.17(+0.62%)
May 07, 2020	27.26	27.38	27.24	27.30	3,392,665	+0.15(+0.56%)
May 06, 2020	27.32	27.41	27.15	27.15	4,097,408	-0.10(-0.38%)
May 05, 2020	27.35	27.47	27.25	27.26	4,889,085	+0.00(+0.00%)
May 04, 2020	27.06	27.31	27.00	27.26	4,229,791	+0.02(+0.09%)

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.