PFFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	18.60	18.70	18.55	18.60	18.60	0.32%	24,352
Aug 21, 2025	18.45	18.56	18.45	18.54	18.54	0.38%	33,049
Aug 20, 2025	18.56	18.65	18.39	18.47	18.47	-0.91%	83,067
Aug 19, 2025	18.60	18.66	18.52	18.64	18.52	0.27%	18,794
Aug 18, 2025	18.65	18.65	18.52	18.59	18.47	0.49%	36,792
Aug 15, 2025	18.48	18.60	18.47	18.50	18.38	-0.19%	12,972
Aug 14, 2025	18.53	18.57	18.40	18.54	18.42	-0.19%	48,919
Aug 13, 2025	18.49	18.58	18.40	18.57	18.45	0.81%	74,116
Aug 12, 2025	18.40	18.50	18.40	18.42	18.30	-0.05%	39,950
Aug 11, 2025	18.50	18.50	18.36	18.43	18.31	-0.16%	15,510
Aug 8, 2025	18.48	18.49	18.40	18.46	18.34	0.20%	19,593
Aug 7, 2025	18.45	18.50	18.40	18.42	18.31	-0.11%	12,869
Aug 6, 2025	18.41	18.49	18.36	18.44	18.33	0.18%	13,869
Aug 5, 2025	18.49	18.49	18.38	18.41	18.29	0.11%	16,121
Aug 4, 2025	18.26	18.46	18.26	18.39	18.27	0.82%	32,079
Aug 1, 2025	18.24	18.30	18.22	18.24	18.12	-0.29%	33,138
Jul 31, 2025	18.15	18.29	18.15	18.29	18.18	0.75%	34,159
Jul 30, 2025	18.24	18.26	18.14	18.16	18.04	-0.40%	45,838
Jul 29, 2025	18.20	18.28	18.15	18.23	18.11	0.28%	21,436
Jul 28, 2025	18.13	18.27	18.13	18.18	18.06	-0.22%	25,564
Jul 25, 2025	18.24	18.24	18.11	18.22	18.10	0.39%	27,498
Jul 24, 2025	18.25	18.30	18.15	18.15	18.03	-0.17%	28,966
Jul 23, 2025	18.17	18.18	18.13	18.18	18.06	0.44%	6,530
Jul 22, 2025	18.14	18.19	17.97	18.10	17.98	-0.34%	16,565
Jul 21, 2025	18.20	18.26	18.08	18.16	18.05	-0.75%	17,725
Jul 18, 2025	18.31	18.31	18.04	18.30	18.06	0.27%	10,245
Jul 17, 2025	18.31	18.31	18.23	18.25	18.01	-	20,212
Jul 16, 2025	18.14	18.25	18.05	18.25	18.01	0.61%	23,859
Jul 15, 2025	18.10	18.21	18.08	18.14	17.91	-0.12%	22,112
Jul 14, 2025	18.15	18.34	18.08	18.16	17.93	0.01%	38,919
Jul 11, 2025	18.08	18.38	18.08	18.16	17.92	-0.38%	16,909
Jul 10, 2025	18.15	18.28	18.14	18.23	17.99	0.66%	46,614
Jul 9, 2025	18.20	18.20	18.10	18.11	17.88	0.06%	7,774
Jul 8, 2025	18.05	18.19	18.00	18.10	17.87	0.50%	53,518
Jul 7, 2025	18.00	18.04	17.98	18.01	17.78	-0.13%	32,246
Jul 3, 2025	18.04	18.07	18.00	18.03	17.80	-0.03%	6,185
Jul 2, 2025	18.00	18.05	17.87	18.04	17.81	0.39%	24,445
Jul 1, 2025	17.98	18.02	17.87	17.97	17.74	0.36%	25,014
Jun 30, 2025	18.07	18.08	17.90	17.91	17.67	-0.41%	38,730
Jun 27, 2025	18.36	18.36	17.95	17.98	17.75	0.06%	36,419
Jun 26, 2025	17.93	18.00	17.87	17.97	17.74	0.17%	19,342
Jun 25, 2025	17.88	17.94	17.88	17.94	17.71	0.34%	30,708
Jun 24, 2025	17.87	17.99	17.87	17.88	17.65	0.11%	20,061
Jun 23, 2025	17.90	17.98	17.84	17.86	17.63	-0.22%	14,723
Jun 20, 2025	17.88	17.96	17.82	17.90	17.67	-0.88%	17,863
Jun 18, 2025	17.99	18.10	17.95	18.06	17.71	0.50%	18,398
Jun 17, 2025	17.97	17.99	17.86	17.97	17.62	0.11%	14,544
Jun 16, 2025	17.87	18.00	17.85	17.95	17.60	0.48%	10,386
Jun 13, 2025	17.99	18.00	17.81	17.87	17.52	-0.69%	22,228
Jun 12, 2025	17.96	18.00	17.89	17.99	17.64	0.62%	29,918