PFFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	17.84	17.95	17.60	17.76	17.76	0.90%	29,851
Apr 22, 2025	17.70	17.70	17.55	17.61	17.61	-0.03%	29,665
Apr 21, 2025	17.69	17.81	17.50	17.61	17.61	-0.59%	49,838
Apr 17, 2025	17.53	17.76	17.53	17.72	17.60	0.54%	22,648
Apr 16, 2025	17.59	17.73	17.54	17.62	17.50	0.43%	13,923
Apr 15, 2025	17.41	17.70	17.41	17.55	17.43	0.78%	21,594
Apr 14, 2025	17.01	17.53	17.01	17.41	17.29	1.14%	31,218
Apr 11, 2025	17.30	17.38	17.10	17.21	17.10	-0.61%	20,918
Apr 10, 2025	17.58	17.67	17.15	17.32	17.20	-0.92%	62,266
Apr 9, 2025	17.11	17.79	16.99	17.48	17.36	1.19%	40,821
Apr 8, 2025	17.20	17.51	17.20	17.28	17.16	0.55%	31,134
Apr 7, 2025	17.26	17.59	17.05	17.18	17.06	-2.51%	70,521
Apr 4, 2025	17.75	17.86	17.30	17.62	17.50	-1.28%	225,334
Apr 3, 2025	18.02	18.05	17.75	17.85	17.73	-1.54%	35,397
Apr 2, 2025	18.01	18.18	18.00	18.13	18.01	-0.17%	19,427
Apr 1, 2025	18.05	18.20	18.01	18.16	18.04	0.22%	9,100
Mar 31, 2025	18.23	18.35	18.12	18.12	18.00	-0.76%	38,913
Mar 28, 2025	18.34	18.34	18.26	18.26	18.14	-0.34%	18,143
Mar 27, 2025	18.43	18.43	18.30	18.32	18.20	-0.61%	14,870
Mar 26, 2025	18.44	18.61	18.35	18.44	18.31	-0.35%	18,228
Mar 25, 2025	18.66	18.69	18.42	18.50	18.38	0.49%	28,644
Mar 24, 2025	18.50	18.64	18.41	18.41	18.28	-0.44%	22,570
Mar 21, 2025	18.63	18.63	18.41	18.49	18.37	-0.40%	11,934
Mar 20, 2025	18.70	18.70	18.44	18.57	18.44	-0.38%	11,747
Mar 19, 2025	18.72	18.72	18.52	18.64	18.39	-0.11%	11,205
Mar 18, 2025	18.48	18.70	18.48	18.66	18.41	-0.08%	18,849
Mar 17, 2025	18.51	18.67	18.46	18.67	18.43	0.76%	28,614
Mar 14, 2025	18.47	18.79	18.46	18.53	18.29	0.13%	702,756
Mar 13, 2025	18.58	18.71	18.46	18.51	18.26	-0.31%	7,866
Mar 12, 2025	18.55	18.63	18.48	18.56	18.32	-0.34%	11,415
Mar 11, 2025	18.53	18.68	18.40	18.63	18.38	0.47%	19,597
Mar 10, 2025	18.80	18.80	18.45	18.54	18.30	-0.05%	24,109
Mar 7, 2025	18.55	18.84	18.54	18.55	18.31	-0.39%	18,025
Mar 6, 2025	18.64	18.75	18.52	18.62	18.38	-0.38%	23,493
Mar 5, 2025	18.69	18.72	18.58	18.69	18.45	0.07%	13,159
Mar 4, 2025	18.72	18.80	18.60	18.68	18.43	0.03%	41,722
Mar 3, 2025	18.72	18.85	18.64	18.67	18.43	-0.30%	26,190
Feb 28, 2025	18.69	18.75	18.63	18.73	18.48	0.32%	18,686
Feb 27, 2025	18.75	18.75	18.44	18.67	18.43	0.21%	40,230
Feb 26, 2025	18.55	18.75	18.52	18.63	18.39	0.43%	11,545
Feb 25, 2025	18.44	18.60	18.40	18.55	18.31	0.76%	16,049
Feb 24, 2025	18.43	18.55	18.35	18.41	18.17	-0.11%	13,785
Feb 21, 2025	18.41	18.55	18.41	18.43	18.19	-0.32%	21,967
Feb 20, 2025	18.61	18.65	18.42	18.49	18.25	-0.54%	15,025
Feb 19, 2025	18.59	18.73	18.56	18.59	18.23	0.05%	25,353
Feb 18, 2025	18.67	18.75	18.58	18.58	18.22	-0.54%	24,918
Feb 14, 2025	18.63	18.68	18.60	18.68	18.32	0.43%	16,272
Feb 13, 2025	18.58	18.66	18.56	18.60	18.24	0.11%	12,100
Feb 12, 2025	18.61	18.61	18.45	18.58	18.22	-	21,756
Feb 11, 2025	18.57	18.75	18.57	18.58	18.22	-	12,102