US Preferred Stock Ishares ETF (NY: PFF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	26.55	26.57	26.54	26.57	3,072,661	+0.03(+0.13%)
May 30, 2017	26.59	26.59	26.51	26.53	3,167,749	-0.06(-0.23%)
May 26, 2017	26.53	26.60	26.53	26.59	2,653,244	+0.07(+0.26%)
May 25, 2017	26.51	26.53	26.48	26.53	3,714,883	+0.02(+0.08%)
May 24, 2017	26.50	26.51	26.46	26.51	3,615,161	+0.01(+0.03%)
May 23, 2017	26.46	26.51	26.45	26.50	3,452,708	+0.03(+0.13%)
May 22, 2017	26.40	26.47	26.38	26.46	2,559,048	+0.10(+0.36%)
May 19, 2017	26.37	26.44	26.37	26.37	3,346,665	+0.01(+0.03%)
May 18, 2017	26.38	26.42	26.36	26.36	2,699,544	-0.05(-0.21%)
May 17, 2017	26.45	26.46	26.39	26.42	3,889,701	-0.08(-0.31%)
May 16, 2017	26.49	26.50	26.43	26.50	3,064,466	+0.01(+0.05%)
May 15, 2017	26.46	26.49	26.45	26.49	2,411,686	+0.02(+0.08%)
May 12, 2017	26.43	26.47	26.42	26.46	2,352,754	+0.05(+0.21%)
May 11, 2017	26.45	26.45	26.41	26.41	1,909,162	-0.05(-0.18%)
May 10, 2017	26.46	26.47	26.43	26.46	1,843,828	+0.01(+0.05%)
May 09, 2017	26.49	26.49	26.43	26.44	3,310,133	-0.05(-0.18%)
May 08, 2017	26.49	26.50	26.44	26.49	4,507,643	+0.01(+0.05%)
May 05, 2017	26.40	26.48	26.38	26.48	3,776,517	+0.05(+0.21%)
May 04, 2017	26.48	26.49	26.38	26.42	3,887,884	-0.07(-0.28%)
May 03, 2017	26.47	26.50	26.40	26.50	7,512,746	+0.03(+0.10%)
May 02, 2017	26.47	26.49	26.41	26.47	4,315,449	+0.01(+0.04%)

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.