PFFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	18.38	18.80	18.26	18.68	18.68	0.54%	28,410
Dec 19, 2024	18.61	19.00	18.55	18.58	18.46	-0.91%	65,832
Dec 18, 2024	18.92	19.06	18.70	18.75	18.63	-0.90%	20,795
Dec 17, 2024	18.92	19.09	18.80	18.92	18.80	-0.16%	29,481
Dec 16, 2024	18.96	19.18	18.90	18.95	18.83	-0.37%	32,580
Dec 13, 2024	19.25	19.25	18.98	19.02	18.90	-0.94%	41,871
Dec 12, 2024	19.27	19.29	19.11	19.20	19.08	-0.26%	9,300
Dec 11, 2024	19.28	19.28	19.15	19.25	19.13	0.31%	17,072
Dec 10, 2024	19.20	19.28	19.17	19.19	19.07	-0.05%	9,240
Dec 9, 2024	19.22	19.30	19.15	19.20	19.08	-0.26%	26,471
Dec 6, 2024	19.26	19.30	19.15	19.25	19.13	0.26%	26,633
Dec 5, 2024	19.06	19.36	19.03	19.20	19.08	0.58%	48,924
Dec 4, 2024	19.04	19.30	19.04	19.09	18.97	-0.78%	33,424
Dec 3, 2024	19.30	19.41	19.09	19.24	19.12	0.31%	25,210
Dec 2, 2024	19.12	19.41	19.02	19.18	19.06	-0.65%	76,637
Nov 29, 2024	19.34	19.40	19.00	19.31	19.18	-0.23%	42,018
Nov 27, 2024	19.35	19.38	18.96	19.35	19.23	0.21%	68,126
Nov 26, 2024	19.30	19.31	19.05	19.31	19.19	0.84%	16,007
Nov 25, 2024	19.18	19.29	19.10	19.15	19.03	0.37%	26,320
Nov 22, 2024	19.00	19.32	18.99	19.08	18.96	0.47%	19,922
Nov 21, 2024	18.87	19.20	18.56	18.99	18.87	0.48%	208,647
Nov 20, 2024	19.00	19.18	18.89	18.90	18.78	-1.20%	49,223
Nov 19, 2024	19.27	19.44	19.11	19.13	18.89	-0.73%	34,321
Nov 18, 2024	19.35	19.44	19.25	19.27	19.03	-0.41%	14,371
Nov 15, 2024	19.39	19.40	19.25	19.35	19.11	0.10%	33,663
Nov 14, 2024	19.30	19.54	19.25	19.33	19.09	0.16%	15,504
Nov 13, 2024	19.42	19.62	19.25	19.30	19.06	-0.41%	21,303
Nov 12, 2024	19.52	19.56	19.38	19.38	19.14	-1.42%	29,592
Nov 11, 2024	19.74	19.77	19.52	19.66	19.41	0.31%	16,494
Nov 8, 2024	19.41	19.76	19.38	19.60	19.35	0.26%	33,216
Nov 7, 2024	19.55	19.71	19.39	19.55	19.30	-0.10%	30,256
Nov 6, 2024	19.50	19.59	19.39	19.57	19.32	0.05%	42,430
Nov 5, 2024	19.46	19.69	19.46	19.56	19.31	0.05%	22,738
Nov 4, 2024	19.64	19.70	19.54	19.55	19.30	-0.31%	14,718
Nov 1, 2024	19.74	19.74	19.41	19.61	19.36	0.05%	61,770
Oct 31, 2024	19.60	19.68	19.38	19.60	19.35	-0.25%	31,960
Oct 30, 2024	19.54	19.67	19.54	19.65	19.40	0.26%	11,257
Oct 29, 2024	19.76	19.76	19.53	19.60	19.35	-	23,844
Oct 28, 2024	19.84	19.84	19.58	19.60	19.35	-0.86%	20,795
Oct 25, 2024	19.77	19.80	19.68	19.77	19.52	0.36%	16,462
Oct 24, 2024	19.56	19.78	19.55	19.70	19.45	-	21,368
Oct 23, 2024	19.71	19.79	19.58	19.70	19.45	-	27,317
Oct 22, 2024	19.61	19.86	19.59	19.70	19.45	-0.56%	23,923
Oct 21, 2024	20.00	20.03	19.64	19.81	19.56	-1.11%	44,831
Oct 18, 2024	20.11	20.11	19.91	20.03	19.66	-0.22%	25,876
Oct 17, 2024	20.11	20.13	20.00	20.08	19.70	-0.06%	50,714
Oct 16, 2024	20.04	20.17	20.02	20.09	19.72	0.55%	24,643
Oct 15, 2024	19.93	20.09	19.90	19.98	19.61	0.33%	40,856
Oct 14, 2024	19.88	19.95	19.87	19.91	19.54	0.07%	16,085
Oct 11, 2024	19.82	19.90	19.70	19.90	19.53	0.66%	36,988
Oct 10, 2024	19.87	19.89	19.77	19.77	19.40	-0.60%	26,162
Oct 9, 2024	19.87	19.94	19.81	19.89	19.52	0.15%	37,927
Oct 8, 2024	19.86	19.90	19.72	19.86	19.49	0.50%	33,035
Oct 7, 2024	19.80	19.89	19.70	19.76	19.39	-0.44%	66,844
Oct 4, 2024	19.88	19.88	19.81	19.85	19.48	-0.09%	187,349
Oct 3, 2024	19.86	19.99	19.85	19.87	19.50	-0.11%	120,571
Oct 2, 2024	19.85	19.92	19.80	19.89	19.52	0.15%	40,591
Oct 1, 2024	19.92	19.92	19.80	19.86	19.49	0.30%	211,852
Sep 30, 2024	19.91	19.92	19.80	19.80	19.43	-0.45%	26,695
Sep 27, 2024	19.95	19.95	19.84	19.89	19.52	0.05%	47,469
Sep 26, 2024	20.00	20.01	19.85	19.88	19.51	-0.25%	40,020
Sep 25, 2024	20.05	20.05	19.81	19.93	19.56	0.35%	39,806
Sep 24, 2024	19.89	19.90	19.81	19.86	19.49	-	40,768
Sep 23, 2024	19.89	20.00	19.80	19.86	19.49	0.20%	69,267
Sep 20, 2024	19.87	19.88	19.61	19.82	19.45	-0.30%	47,679
Sep 19, 2024	19.71	19.91	19.71	19.88	19.39	1.17%	22,357
Sep 18, 2024	19.41	19.78	19.41	19.65	19.17	-0.41%	24,939
Sep 17, 2024	19.79	19.81	19.61	19.73	19.25	0.05%	52,678
Sep 16, 2024	19.58	19.72	19.51	19.72	19.24	1.08%	76,089
Sep 13, 2024	19.42	19.53	19.42	19.51	19.03	0.46%	31,490
Sep 12, 2024	19.35	19.49	19.35	19.42	18.94	0.54%	30,854
Sep 11, 2024	19.21	19.32	19.21	19.32	18.84	0.35%	52,544
Sep 10, 2024	19.29	19.41	19.20	19.25	18.78	-0.07%	35,158
Sep 9, 2024	19.20	19.36	19.15	19.26	18.79	0.76%	61,092
Sep 6, 2024	19.23	19.30	19.03	19.12	18.65	-0.27%	24,928
Sep 5, 2024	19.09	19.30	19.01	19.17	18.70	0.71%	36,418
Sep 4, 2024	18.95	19.10	18.92	19.03	18.56	0.04%	24,838
Sep 3, 2024	19.09	19.10	19.00	19.02	18.56	-0.28%	51,654
Aug 30, 2024	18.98	19.08	18.96	19.08	18.61	0.50%	51,046
Aug 29, 2024	18.96	18.99	18.92	18.98	18.52	0.53%	47,667
Aug 28, 2024	18.88	18.97	18.88	18.88	18.42	0.08%	76,679
Aug 27, 2024	18.90	18.96	18.82	18.87	18.40	-0.19%	37,252
Aug 26, 2024	18.96	18.99	18.79	18.90	18.44	-0.21%	31,195
Aug 23, 2024	18.90	18.95	18.80	18.94	18.48	0.61%	39,165
Aug 22, 2024	18.85	18.98	18.81	18.83	18.36	-0.13%	22,026
Aug 21, 2024	18.86	18.86	18.75	18.85	18.39	0.27%	31,236
Aug 20, 2024	18.89	18.90	18.56	18.80	18.34	-0.41%	32,810
Aug 19, 2024	18.88	18.99	18.73	18.88	18.30	0.01%	56,398
Aug 16, 2024	18.80	18.89	18.70	18.88	18.30	0.45%	55,367
Aug 15, 2024	18.77	18.79	18.60	18.79	18.21	0.21%	59,659
Aug 14, 2024	18.72	18.75	18.66	18.75	18.18	0.43%	36,331
Aug 13, 2024	18.73	18.73	18.56	18.67	18.10	0.48%	40,707
Aug 12, 2024	18.64	18.70	18.53	18.58	18.01	-0.16%	28,094
Aug 9, 2024	18.73	18.73	18.51	18.61	18.04	0.22%	223,184
Aug 8, 2024	18.48	18.62	18.38	18.57	18.00	0.63%	230,052
Aug 7, 2024	18.50	18.50	18.40	18.45	17.89	1.11%	20,660
Aug 6, 2024	18.08	18.50	18.08	18.25	17.69	0.39%	12,179
Aug 5, 2024	18.31	18.43	18.12	18.18	17.62	-1.60%	35,476
Aug 2, 2024	18.38	18.50	18.38	18.48	17.91	-0.07%	22,383
Aug 1, 2024	18.44	18.49	18.38	18.49	17.92	0.20%	13,030