PFFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	19.53	19.62	19.51	19.60	19.60	-0.25%	767,956
Dec 24, 2024	19.64	19.66	19.54	19.65	19.65	-0.20%	415,669
Dec 23, 2024	19.78	19.84	19.66	19.69	19.69	-0.35%	600,082
Dec 20, 2024	19.65	19.79	19.64	19.76	19.76	0.56%	666,924
Dec 19, 2024	19.64	19.73	19.56	19.65	19.65	-0.51%	1,254,873
Dec 18, 2024	19.97	20.03	19.75	19.75	19.75	-1.25%	860,233
Dec 17, 2024	19.92	20.01	19.91	20.00	20.00	0.15%	520,177
Dec 16, 2024	19.98	20.05	19.94	19.97	19.97	-0.10%	536,648
Dec 13, 2024	20.06	20.11	19.96	19.99	19.99	-0.50%	569,138
Dec 12, 2024	20.19	20.22	20.09	20.09	20.09	-0.84%	784,576
Dec 11, 2024	20.33	20.34	20.22	20.26	20.26	0.30%	731,684
Dec 10, 2024	20.15	20.25	20.14	20.20	20.20	0.05%	529,627
Dec 9, 2024	20.22	20.31	20.18	20.19	20.19	-0.39%	560,962
Dec 6, 2024	20.28	20.37	20.26	20.27	20.27	-0.20%	518,628
Dec 5, 2024	20.25	20.33	20.24	20.31	20.31	0.20%	518,782
Dec 4, 2024	20.30	20.30	20.21	20.27	20.27	-0.44%	790,521
Dec 3, 2024	20.39	20.44	20.32	20.36	20.26	-0.20%	513,847
Dec 2, 2024	20.52	20.53	20.38	20.40	20.30	-0.58%	676,041
Nov 29, 2024	20.43	20.52	20.40	20.52	20.42	0.64%	247,943
Nov 27, 2024	20.41	20.42	20.30	20.39	20.29	0.25%	862,828
Nov 26, 2024	20.42	20.44	20.27	20.34	20.24	-0.59%	564,587
Nov 25, 2024	20.46	20.57	20.42	20.46	20.36	0.54%	669,056
Nov 22, 2024	20.37	20.39	20.31	20.35	20.25	0.25%	711,162
Nov 21, 2024	20.20	20.34	20.20	20.30	20.20	0.89%	709,498
Nov 20, 2024	20.25	20.27	20.10	20.12	20.02	-0.74%	2,232,244
Nov 19, 2024	20.37	20.37	20.21	20.27	20.17	-0.20%	610,525
Nov 18, 2024	20.22	20.39	20.22	20.31	20.21	-0.15%	606,369
Nov 15, 2024	20.32	20.34	20.26	20.34	20.24	-	446,063
Nov 14, 2024	20.52	20.52	20.33	20.34	20.24	-0.34%	1,006,012
Nov 13, 2024	20.55	20.55	20.38	20.41	20.31	0.05%	651,010
Nov 12, 2024	20.58	20.61	20.40	20.40	20.30	-0.97%	827,106
Nov 11, 2024	20.74	20.80	20.58	20.60	20.50	-0.77%	2,860,375
Nov 8, 2024	20.65	20.77	20.63	20.76	20.66	0.97%	531,681
Nov 7, 2024	20.47	20.60	20.42	20.56	20.46	0.54%	492,287
Nov 6, 2024	20.40	20.53	20.36	20.45	20.35	-1.11%	939,479
Nov 5, 2024	20.50	20.68	20.49	20.68	20.58	0.58%	689,287
Nov 4, 2024	20.46	20.58	20.44	20.56	20.36	0.98%	662,882
Nov 1, 2024	20.58	20.58	20.34	20.36	20.16	-0.49%	655,732
Oct 31, 2024	20.42	20.50	20.41	20.46	20.26	-0.20%	905,436
Oct 30, 2024	20.57	20.63	20.49	20.50	20.30	0.05%	436,945
Oct 29, 2024	20.45	20.51	20.38	20.49	20.29	-0.15%	794,648
Oct 28, 2024	20.60	20.64	20.52	20.52	20.32	-0.34%	456,344
Oct 25, 2024	20.63	20.72	20.55	20.59	20.39	-0.10%	358,298
Oct 24, 2024	20.63	20.64	20.54	20.61	20.41	0.10%	455,389
Oct 23, 2024	20.70	20.77	20.52	20.59	20.39	-0.87%	607,639
Oct 22, 2024	20.71	20.77	20.61	20.77	20.56	0.34%	430,231
Oct 21, 2024	20.80	20.86	20.62	20.70	20.49	-0.86%	548,168
Oct 18, 2024	20.91	20.95	20.87	20.88	20.67	-0.10%	389,710
Oct 17, 2024	20.94	20.94	20.86	20.90	20.69	-0.24%	394,407
Oct 16, 2024	20.92	20.98	20.90	20.95	20.74	0.29%	474,784
Oct 15, 2024	20.88	20.99	20.85	20.89	20.68	0.19%	378,349
Oct 14, 2024	20.73	20.85	20.71	20.85	20.64	0.39%	646,768
Oct 11, 2024	20.64	20.79	20.60	20.77	20.56	0.53%	443,276
Oct 10, 2024	20.73	20.73	20.64	20.66	20.46	-0.29%	658,313
Oct 9, 2024	20.67	20.75	20.66	20.72	20.51	0.14%	647,183
Oct 8, 2024	20.54	20.71	20.53	20.69	20.48	0.73%	343,876
Oct 7, 2024	20.65	20.69	20.54	20.54	20.34	-0.92%	408,817
Oct 4, 2024	20.78	20.83	20.69	20.73	20.52	-0.29%	921,366
Oct 3, 2024	20.79	20.85	20.78	20.79	20.58	-0.53%	618,119
Oct 2, 2024	20.87	20.93	20.80	20.90	20.59	0.14%	731,401
Oct 1, 2024	20.83	20.90	20.74	20.87	20.56	0.43%	480,375
Sep 30, 2024	21.01	21.08	20.78	20.78	20.47	-0.86%	539,915
Sep 27, 2024	20.99	21.06	20.96	20.96	20.65	0.19%	630,880
Sep 26, 2024	20.99	21.04	20.89	20.92	20.61	-0.24%	627,017
Sep 25, 2024	20.98	20.99	20.92	20.97	20.66	-0.14%	489,667
Sep 24, 2024	20.92	21.00	20.88	21.00	20.69	0.38%	382,912
Sep 23, 2024	20.94	20.98	20.91	20.92	20.61	-0.10%	396,022
Sep 20, 2024	20.97	20.97	20.88	20.94	20.63	-0.14%	368,957
Sep 19, 2024	20.94	20.97	20.86	20.97	20.66	0.72%	902,334
Sep 18, 2024	20.88	20.96	20.78	20.82	20.51	-0.05%	619,176
Sep 17, 2024	20.79	20.88	20.72	20.83	20.52	0.29%	1,316,821
Sep 16, 2024	20.66	20.78	20.65	20.77	20.46	0.58%	619,506
Sep 13, 2024	20.55	20.67	20.55	20.65	20.34	0.63%	597,565
Sep 12, 2024	20.52	20.58	20.49	20.52	20.21	0.10%	1,409,183
Sep 11, 2024	20.41	20.50	20.37	20.50	20.19	0.34%	540,822
Sep 10, 2024	20.45	20.46	20.32	20.43	20.13	0.20%	648,803
Sep 9, 2024	20.32	20.45	20.30	20.39	20.09	0.44%	406,478
Sep 6, 2024	20.39	20.40	20.18	20.30	20.00	-0.10%	567,625
Sep 5, 2024	20.27	20.37	20.27	20.32	20.02	-0.20%	629,205
Sep 4, 2024	20.30	20.37	20.22	20.36	19.95	0.79%	649,082
Sep 3, 2024	20.30	20.30	20.19	20.20	19.80	-0.35%	518,984
Aug 30, 2024	20.39	20.39	20.22	20.27	19.87	-0.34%	553,393
Aug 29, 2024	20.29	20.38	20.29	20.34	19.93	0.44%	529,269
Aug 28, 2024	20.22	20.32	20.22	20.25	19.85	-	644,567
Aug 27, 2024	20.25	20.28	20.22	20.25	19.85	-	1,254,218
Aug 26, 2024	20.25	20.35	20.22	20.25	19.85	0.10%	512,067
Aug 23, 2024	20.15	20.25	20.14	20.23	19.83	0.65%	772,454
Aug 22, 2024	20.18	20.19	20.09	20.10	19.70	-0.30%	433,708
Aug 21, 2024	20.10	20.18	20.08	20.16	19.76	0.40%	563,252
Aug 20, 2024	20.05	20.08	20.02	20.08	19.68	0.20%	608,287
Aug 19, 2024	20.01	20.07	19.99	20.04	19.64	0.25%	903,943
Aug 16, 2024	19.86	19.99	19.86	19.99	19.59	0.55%	366,395
Aug 15, 2024	19.91	19.91	19.80	19.88	19.48	-0.10%	422,277
Aug 14, 2024	19.75	19.90	19.75	19.90	19.50	0.66%	407,239
Aug 13, 2024	19.64	19.79	19.64	19.77	19.38	0.71%	417,940
Aug 12, 2024	19.71	19.73	19.61	19.63	19.24	-0.41%	644,683
Aug 9, 2024	19.67	19.76	19.65	19.71	19.32	-0.05%	359,232
Aug 8, 2024	19.63	19.74	19.62	19.72	19.33	0.66%	499,494
Aug 7, 2024	19.57	19.73	19.57	19.59	19.20	0.15%	519,670
Aug 6, 2024	19.42	19.65	19.41	19.56	19.17	0.41%	632,041