PFFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	18.08	18.08	18.08	18.08	-	0.06%	5,069
Nov 26, 2025	17.97	18.16	17.97	18.07	18.07	0.30%	35,026
Nov 25, 2025	17.88	18.09	17.88	18.02	18.02	0.31%	14,988
Nov 24, 2025	17.92	18.06	17.82	17.96	17.96	0.34%	23,770
Nov 21, 2025	18.00	18.00	17.75	17.90	17.90	0.39%	28,433
Nov 20, 2025	18.14	18.14	17.75	17.83	17.83	-1.39%	107,065
Nov 19, 2025	18.20	18.20	18.08	18.08	17.96	-0.27%	17,796
Nov 18, 2025	18.11	18.28	18.11	18.13	18.01	-0.38%	18,024
Nov 17, 2025	18.34	18.42	18.18	18.20	18.08	-0.60%	27,085
Nov 14, 2025	18.42	18.45	18.26	18.31	18.19	0.16%	12,913
Nov 13, 2025	18.44	18.44	18.26	18.28	18.16	-0.73%	17,843
Nov 12, 2025	18.43	18.52	18.40	18.41	18.29	-0.03%	31,123
Nov 11, 2025	18.29	19.00	18.29	18.42	18.30	0.38%	38,830
Nov 10, 2025	18.58	18.58	18.31	18.35	18.23	0.38%	43,192
Nov 7, 2025	18.33	18.44	18.26	18.28	18.16	-0.19%	13,214
Nov 6, 2025	18.30	18.52	18.23	18.31	18.19	-0.17%	20,729
Nov 5, 2025	18.35	18.46	18.30	18.35	18.22	0.55%	52,748
Nov 4, 2025	18.33	18.43	18.21	18.24	18.12	-0.59%	25,430
Nov 3, 2025	18.40	18.54	18.29	18.35	18.23	-0.28%	139,763
Oct 31, 2025	18.63	18.63	18.40	18.40	18.28	-0.63%	19,404
Oct 30, 2025	18.58	18.63	18.45	18.52	18.40	-0.48%	14,561
Oct 29, 2025	18.64	18.66	18.52	18.61	18.49	-0.05%	18,780
Oct 28, 2025	18.62	18.67	18.53	18.62	18.50	0.11%	35,797
Oct 27, 2025	18.65	18.68	18.50	18.60	18.48	0.32%	23,310
Oct 24, 2025	18.52	18.60	18.42	18.54	18.42	0.27%	51,038
Oct 23, 2025	18.50	18.55	18.49	18.49	18.37	-0.22%	5,823
Oct 22, 2025	18.39	18.58	18.38	18.53	18.41	0.27%	23,779
Oct 21, 2025	18.60	18.65	18.38	18.48	18.36	-0.29%	55,245
Oct 20, 2025	18.61	18.62	18.48	18.53	18.41	-0.38%	41,755
Oct 17, 2025	18.51	18.69	18.51	18.61	18.36	-0.24%	5,475
Oct 16, 2025	18.64	18.70	18.49	18.65	18.41	0.32%	43,711
Oct 15, 2025	18.59	18.68	18.41	18.59	18.35	-	52,750
Oct 14, 2025	18.62	18.64	18.41	18.59	18.35	0.11%	51,963
Oct 13, 2025	18.65	18.69	18.50	18.57	18.33	0.70%	29,517
Oct 10, 2025	18.25	18.76	18.18	18.44	18.20	-0.86%	33,108
Oct 9, 2025	18.80	18.80	18.50	18.60	18.36	-0.80%	14,563
Oct 8, 2025	18.72	18.90	18.70	18.75	18.51	-0.32%	8,623
Oct 7, 2025	18.86	18.90	18.73	18.81	18.57	-0.26%	25,060
Oct 6, 2025	18.88	18.91	18.80	18.86	18.61	-	17,235
Oct 3, 2025	18.81	18.93	18.80	18.86	18.61	0.11%	38,383
Oct 2, 2025	18.93	18.95	18.82	18.84	18.59	-0.32%	18,410
Oct 1, 2025	18.75	18.90	18.60	18.90	18.65	1.07%	92,844
Sep 30, 2025	18.81	18.81	18.62	18.70	18.46	-0.69%	10,091
Sep 29, 2025	18.85	18.88	18.57	18.83	18.58	0.48%	36,017
Sep 26, 2025	18.66	18.89	18.57	18.74	18.50	0.43%	21,336
Sep 25, 2025	18.74	18.83	18.63	18.66	18.42	-0.90%	41,297
Sep 24, 2025	18.75	18.84	18.60	18.83	18.58	0.01%	38,180
Sep 23, 2025	18.87	18.98	18.72	18.83	18.58	-0.96%	33,014
Sep 22, 2025	19.15	19.15	18.79	19.01	18.76	-0.74%	65,292
Sep 19, 2025	19.12	19.21	19.06	19.15	18.78	0.21%	27,166