NYSEARCA:PFF
iShares US Preferred Stock ETF Price (Quote)
$31.40
+0.0200 (+0.0637%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.56 | $31.85 | Friday, 10th May 2024 PFF stock ended at $31.40. This is 0.0637% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.560% from a day low at $31.25 to a day high of $31.43. |
| 90 days | $30.56 | $32.66 | |
| 52 weeks | $28.15 | $32.66 |
| Date | Open | High | Low | Close | Volume |
| Dec 15, 2023 | $31.15 | $31.24 | $31.00 | $31.05 | 7 219 685 |
| Dec 14, 2023 | $31.04 | $31.25 | $31.00 | $31.18 | 10 935 862 |
| Dec 13, 2023 | $30.60 | $31.01 | $30.51 | $30.97 | 5 943 680 |
| Dec 12, 2023 | $30.53 | $30.60 | $30.42 | $30.54 | 4 271 108 |
| Dec 11, 2023 | $30.62 | $30.62 | $30.34 | $30.53 | 5 712 380 |
| Dec 08, 2023 | $30.57 | $30.71 | $30.53 | $30.66 | 4 594 524 |
| Dec 07, 2023 | $30.73 | $30.87 | $30.70 | $30.72 | 5 442 019 |
| Dec 06, 2023 | $30.72 | $30.79 | $30.62 | $30.70 | 3 567 025 |
| Dec 05, 2023 | $30.73 | $30.77 | $30.64 | $30.65 | 3 793 240 |
| Dec 04, 2023 | $30.73 | $30.83 | $30.58 | $30.62 | 3 704 923 |
| Dec 01, 2023 | $30.55 | $30.83 | $30.48 | $30.82 | 4 830 667 |
| Nov 30, 2023 | $30.56 | $30.71 | $30.46 | $30.66 | 5 430 697 |
| Nov 29, 2023 | $30.38 | $30.55 | $30.37 | $30.52 | 4 191 494 |
| Nov 28, 2023 | $30.18 | $30.35 | $30.14 | $30.29 | 4 389 281 |
| Nov 27, 2023 | $30.01 | $30.21 | $30.01 | $30.19 | 3 589 710 |
| Nov 24, 2023 | $29.91 | $30.04 | $29.88 | $29.98 | 1 481 424 |
| Nov 22, 2023 | $30.16 | $30.17 | $29.83 | $29.94 | 5 517 159 |
| Nov 21, 2023 | $30.15 | $30.20 | $30.03 | $30.10 | 2 994 809 |
| Nov 20, 2023 | $30.15 | $30.23 | $30.15 | $30.20 | 3 413 275 |
| Nov 17, 2023 | $30.24 | $30.29 | $30.14 | $30.15 | 3 523 493 |
| Nov 16, 2023 | $30.11 | $30.18 | $30.05 | $30.13 | 3 396 823 |
| Nov 15, 2023 | $30.05 | $30.15 | $29.98 | $30.07 | 4 952 853 |
| Nov 14, 2023 | $30.08 | $30.30 | $30.00 | $30.08 | 5 660 768 |
| Nov 13, 2023 | $29.48 | $29.72 | $29.40 | $29.69 | 3 778 167 |
| Nov 10, 2023 | $29.54 | $29.61 | $29.46 | $29.53 | 3 744 775 |
