iShares Preferred and Inc... (PFF)
NASDAQ: PFF
· Real-Time Price · USD
31.76
0.03 (0.09%)
At close: Oct 03, 2025, 3:59 PM
31.74
-0.06%
After-hours: Oct 03, 2025, 07:49 PM EDT
PFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 31.77 | 31.85 | 31.70 | 31.76 | 31.76 | 0.09% | 3,075,061 |
| Oct 2, 2025 | 31.81 | 31.82 | 31.66 | 31.73 | 31.73 | -0.03% | 2,214,320 |
| Oct 1, 2025 | 31.52 | 31.77 | 31.50 | 31.74 | 31.74 | 0.38% | 3,710,438 |
| Sep 30, 2025 | 31.83 | 31.84 | 31.57 | 31.62 | 31.45 | -0.53% | 4,053,843 |
| Sep 29, 2025 | 31.84 | 31.86 | 31.75 | 31.79 | 31.61 | 0.00% | 1,896,419 |
| Sep 26, 2025 | 31.73 | 31.85 | 31.72 | 31.79 | 31.62 | 0.25% | 1,569,237 |
| Sep 25, 2025 | 31.88 | 31.88 | 31.68 | 31.71 | 31.54 | -0.53% | 2,662,148 |
| Sep 24, 2025 | 32.06 | 32.08 | 31.88 | 31.88 | 31.71 | -0.50% | 2,562,809 |
| Sep 23, 2025 | 32.07 | 32.12 | 32.00 | 32.04 | 31.87 | -0.12% | 3,655,338 |
| Sep 22, 2025 | 32.07 | 32.11 | 31.99 | 32.08 | 31.91 | -0.16% | 1,960,802 |
| Sep 19, 2025 | 32.10 | 32.14 | 31.95 | 32.13 | 31.96 | 0.09% | 3,082,200 |
| Sep 18, 2025 | 32.09 | 32.16 | 31.99 | 32.10 | 31.93 | 0.00% | 2,724,600 |
| Sep 17, 2025 | 32.12 | 32.26 | 32.00 | 32.10 | 31.93 | -0.03% | 2,710,300 |
| Sep 16, 2025 | 32.10 | 32.13 | 32.02 | 32.11 | 31.94 | 0.03% | 2,619,811 |
| Sep 15, 2025 | 32.02 | 32.12 | 32.02 | 32.10 | 31.93 | 0.38% | 2,882,800 |
| Sep 12, 2025 | 32.05 | 32.05 | 31.90 | 31.98 | 31.81 | -0.22% | 2,855,102 |
| Sep 11, 2025 | 31.93 | 32.09 | 31.90 | 32.05 | 31.88 | 0.56% | 4,069,100 |
| Sep 10, 2025 | 31.85 | 31.90 | 31.81 | 31.87 | 31.70 | 0.22% | 2,708,022 |
| Sep 9, 2025 | 31.88 | 31.88 | 31.67 | 31.80 | 31.63 | -0.22% | 3,461,800 |
| Sep 8, 2025 | 31.75 | 31.87 | 31.73 | 31.87 | 31.70 | 0.47% | 2,896,400 |
Page 1 of 136