PFFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	18.23	18.35	18.12	18.12	-	-0.76%	38,882
Mar 28, 2025	18.34	18.34	18.26	18.26	18.26	-0.34%	18,143
Mar 27, 2025	18.43	18.43	18.30	18.32	18.32	-0.61%	14,870
Mar 26, 2025	18.44	18.61	18.35	18.44	18.44	-0.35%	18,228
Mar 25, 2025	18.66	18.69	18.42	18.50	18.50	0.49%	28,644
Mar 24, 2025	18.50	18.64	18.41	18.41	18.41	-0.44%	22,570
Mar 21, 2025	18.63	18.63	18.41	18.49	18.49	-0.40%	11,934
Mar 20, 2025	18.70	18.70	18.44	18.57	18.57	-0.38%	11,747
Mar 19, 2025	18.72	18.72	18.52	18.64	18.52	-0.11%	11,205
Mar 18, 2025	18.48	18.70	18.48	18.66	18.54	-0.08%	18,849
Mar 17, 2025	18.51	18.67	18.46	18.67	18.55	0.76%	28,614
Mar 14, 2025	18.47	18.79	18.46	18.53	18.41	0.13%	702,756
Mar 13, 2025	18.58	18.71	18.46	18.51	18.39	-0.31%	7,866
Mar 12, 2025	18.55	18.63	18.48	18.56	18.45	-0.34%	11,415
Mar 11, 2025	18.53	18.68	18.40	18.63	18.51	0.47%	19,597
Mar 10, 2025	18.80	18.80	18.45	18.54	18.42	-0.05%	24,109
Mar 7, 2025	18.55	18.84	18.54	18.55	18.43	-0.39%	18,025
Mar 6, 2025	18.64	18.75	18.52	18.62	18.50	-0.38%	23,493
Mar 5, 2025	18.69	18.72	18.58	18.69	18.57	0.07%	13,159
Mar 4, 2025	18.72	18.80	18.60	18.68	18.56	0.03%	41,722
Mar 3, 2025	18.72	18.85	18.64	18.67	18.55	-0.30%	26,190
Feb 28, 2025	18.69	18.75	18.63	18.73	18.61	0.32%	18,686
Feb 27, 2025	18.75	18.75	18.44	18.67	18.55	0.21%	40,230
Feb 26, 2025	18.55	18.75	18.52	18.63	18.51	0.43%	11,545
Feb 25, 2025	18.44	18.60	18.40	18.55	18.43	0.76%	16,049
Feb 24, 2025	18.43	18.55	18.35	18.41	18.29	-0.11%	13,785
Feb 21, 2025	18.41	18.55	18.41	18.43	18.31	-0.32%	21,967
Feb 20, 2025	18.61	18.65	18.42	18.49	18.37	-0.54%	15,025
Feb 19, 2025	18.59	18.73	18.56	18.59	18.35	0.05%	25,353
Feb 18, 2025	18.67	18.75	18.58	18.58	18.34	-0.54%	24,918
Feb 14, 2025	18.63	18.68	18.60	18.68	18.44	0.43%	16,272
Feb 13, 2025	18.58	18.66	18.56	18.60	18.36	0.11%	12,100
Feb 12, 2025	18.61	18.61	18.45	18.58	18.34	-	21,756
Feb 11, 2025	18.57	18.75	18.57	18.58	18.34	-	12,102
Feb 10, 2025	18.55	18.68	18.55	18.58	18.34	-0.11%	15,651
Feb 7, 2025	18.62	18.65	18.56	18.60	18.36	-0.37%	12,653
Feb 6, 2025	18.75	18.75	18.65	18.67	18.43	-0.32%	15,107
Feb 5, 2025	18.71	18.74	18.59	18.73	18.49	0.70%	31,601
Feb 4, 2025	18.65	18.70	18.55	18.60	18.36	-0.50%	10,040
Feb 3, 2025	18.60	18.79	18.51	18.69	18.45	0.50%	15,190
Jan 31, 2025	18.63	18.90	18.60	18.60	18.36	-0.53%	10,715
Jan 30, 2025	18.70	18.79	18.61	18.70	18.46	-	11,199
Jan 29, 2025	18.61	18.89	18.61	18.70	18.46	-0.95%	22,218
Jan 28, 2025	18.89	18.90	18.69	18.88	18.64	0.96%	25,246
Jan 27, 2025	18.55	18.82	18.55	18.70	18.46	0.32%	27,206
Jan 24, 2025	18.74	18.82	18.63	18.64	18.40	-0.75%	28,424
Jan 23, 2025	18.68	18.80	18.61	18.78	18.54	0.48%	25,405
Jan 22, 2025	18.71	18.83	18.58	18.69	18.45	-0.19%	54,768
Jan 21, 2025	18.60	18.80	18.57	18.73	18.49	-0.24%	31,228
Jan 17, 2025	18.77	18.80	18.64	18.77	18.41	-0.05%	22,928