PFFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.41	18.55	18.41	18.43	18.43	-0.32%	21,967
Feb 20, 2025	18.61	18.65	18.42	18.49	18.49	-0.54%	15,025
Feb 19, 2025	18.59	18.73	18.56	18.59	18.47	0.05%	25,353
Feb 18, 2025	18.67	18.75	18.58	18.58	18.46	-0.54%	24,918
Feb 14, 2025	18.63	18.68	18.60	18.68	18.56	0.43%	16,272
Feb 13, 2025	18.58	18.66	18.56	18.60	18.48	0.11%	12,100
Feb 12, 2025	18.61	18.61	18.45	18.58	18.46	-	21,756
Feb 11, 2025	18.57	18.75	18.57	18.58	18.46	-	12,102
Feb 10, 2025	18.55	18.68	18.55	18.58	18.46	-0.11%	15,651
Feb 7, 2025	18.62	18.65	18.56	18.60	18.48	-0.37%	12,653
Feb 6, 2025	18.75	18.75	18.65	18.67	18.55	-0.32%	15,107
Feb 5, 2025	18.71	18.74	18.59	18.73	18.61	0.70%	31,601
Feb 4, 2025	18.65	18.70	18.55	18.60	18.48	-0.50%	10,040
Feb 3, 2025	18.60	18.79	18.51	18.69	18.57	0.50%	15,190
Jan 31, 2025	18.63	18.90	18.60	18.60	18.48	-0.53%	10,715
Jan 30, 2025	18.70	18.79	18.61	18.70	18.58	-	11,199
Jan 29, 2025	18.61	18.89	18.61	18.70	18.58	-0.95%	22,218
Jan 28, 2025	18.89	18.90	18.69	18.88	18.76	0.96%	25,246
Jan 27, 2025	18.55	18.82	18.55	18.70	18.58	0.32%	27,206
Jan 24, 2025	18.74	18.82	18.63	18.64	18.52	-0.75%	28,424
Jan 23, 2025	18.68	18.80	18.61	18.78	18.66	0.48%	25,405
Jan 22, 2025	18.71	18.83	18.58	18.69	18.57	-0.19%	54,768
Jan 21, 2025	18.60	18.80	18.57	18.73	18.60	-0.24%	31,228
Jan 17, 2025	18.77	18.80	18.64	18.77	18.53	-0.05%	22,928
Jan 16, 2025	18.69	18.79	18.62	18.78	18.54	0.54%	33,687
Jan 15, 2025	18.53	18.69	18.39	18.68	18.44	1.30%	11,154
Jan 14, 2025	18.46	18.46	18.33	18.44	18.20	0.49%	17,281
Jan 13, 2025	18.40	18.50	18.27	18.35	18.12	-1.02%	25,077
Jan 10, 2025	18.55	18.65	18.45	18.54	18.30	-0.59%	44,620
Jan 8, 2025	18.61	18.95	18.61	18.65	18.41	-0.69%	21,057
Jan 7, 2025	18.91	19.05	18.68	18.78	18.54	-1.52%	40,481
Jan 6, 2025	19.09	19.13	18.90	19.07	18.83	-	25,018
Jan 3, 2025	19.02	19.10	18.92	19.07	18.83	0.42%	28,343
Jan 2, 2025	18.85	19.30	18.62	18.99	18.75	2.65%	201,039
Dec 31, 2024	18.48	18.77	18.46	18.50	18.26	-	66,863
Dec 30, 2024	18.40	18.75	18.36	18.50	18.26	-0.11%	39,126
Dec 27, 2024	18.77	18.77	18.40	18.52	18.28	-0.91%	36,541
Dec 26, 2024	18.54	18.94	18.54	18.69	18.45	0.12%	28,478
Dec 24, 2024	18.56	18.70	18.49	18.67	18.43	0.20%	11,881
Dec 23, 2024	18.61	18.74	18.50	18.63	18.39	-0.27%	41,670
Dec 20, 2024	18.38	18.80	18.26	18.68	18.44	0.54%	28,410
Dec 19, 2024	18.61	19.00	18.55	18.58	18.23	-0.91%	65,832
Dec 18, 2024	18.92	19.06	18.70	18.75	18.39	-0.90%	20,795
Dec 17, 2024	18.92	19.09	18.80	18.92	18.56	-0.16%	29,481
Dec 16, 2024	18.96	19.18	18.90	18.95	18.59	-0.37%	32,580
Dec 13, 2024	19.25	19.25	18.98	19.02	18.66	-0.94%	41,871
Dec 12, 2024	19.27	19.29	19.11	19.20	18.83	-0.26%	9,300
Dec 11, 2024	19.28	19.28	19.15	19.25	18.88	0.31%	17,072
Dec 10, 2024	19.20	19.28	19.17	19.19	18.82	-0.05%	9,240
Dec 9, 2024	19.22	19.30	19.15	19.20	18.83	-0.26%	26,471
Dec 6, 2024	19.26	19.30	19.15	19.25	18.88	0.26%	26,633
Dec 5, 2024	19.06	19.36	19.03	19.20	18.83	0.58%	48,924
Dec 4, 2024	19.04	19.30	19.04	19.09	18.73	-0.78%	33,424
Dec 3, 2024	19.30	19.41	19.09	19.24	18.87	0.31%	25,210
Dec 2, 2024	19.12	19.41	19.02	19.18	18.81	-0.65%	76,637
Nov 29, 2024	19.34	19.40	19.00	19.31	18.94	-0.23%	42,018
Nov 27, 2024	19.35	19.38	18.96	19.35	18.98	0.21%	68,126
Nov 26, 2024	19.30	19.31	19.05	19.31	18.94	0.84%	16,007
Nov 25, 2024	19.18	19.29	19.10	19.15	18.79	0.37%	26,320
Nov 22, 2024	19.00	19.32	18.99	19.08	18.72	0.47%	19,922
Nov 21, 2024	18.87	19.20	18.56	18.99	18.63	0.48%	208,647
Nov 20, 2024	19.00	19.18	18.89	18.90	18.54	-1.20%	49,223
Nov 19, 2024	19.27	19.44	19.11	19.13	18.65	-0.73%	34,321
Nov 18, 2024	19.35	19.44	19.25	19.27	18.78	-0.41%	14,371
Nov 15, 2024	19.39	19.40	19.25	19.35	18.86	0.10%	33,663
Nov 14, 2024	19.30	19.54	19.25	19.33	18.84	0.16%	15,504
Nov 13, 2024	19.42	19.62	19.25	19.30	18.81	-0.41%	21,303
Nov 12, 2024	19.52	19.56	19.38	19.38	18.89	-1.42%	29,592
Nov 11, 2024	19.74	19.77	19.52	19.66	19.16	0.31%	16,494
Nov 8, 2024	19.41	19.76	19.38	19.60	19.11	0.26%	33,216
Nov 7, 2024	19.55	19.71	19.39	19.55	19.06	-0.10%	30,256
Nov 6, 2024	19.50	19.59	19.39	19.57	19.08	0.05%	42,430
Nov 5, 2024	19.46	19.69	19.46	19.56	19.07	0.05%	22,738
Nov 4, 2024	19.64	19.70	19.54	19.55	19.06	-0.31%	14,718
Nov 1, 2024	19.74	19.74	19.41	19.61	19.12	0.05%	61,770
Oct 31, 2024	19.60	19.68	19.38	19.60	19.11	-0.25%	31,960
Oct 30, 2024	19.54	19.67	19.54	19.65	19.15	0.26%	11,257
Oct 29, 2024	19.76	19.76	19.53	19.60	19.11	-	23,844
Oct 28, 2024	19.84	19.84	19.58	19.60	19.11	-0.86%	20,795
Oct 25, 2024	19.77	19.80	19.68	19.77	19.27	0.36%	16,462
Oct 24, 2024	19.56	19.78	19.55	19.70	19.20	-	21,368
Oct 23, 2024	19.71	19.79	19.58	19.70	19.20	-	27,317
Oct 22, 2024	19.61	19.86	19.59	19.70	19.20	-0.56%	23,923
Oct 21, 2024	20.00	20.03	19.64	19.81	19.31	-1.11%	44,831
Oct 18, 2024	20.11	20.11	19.91	20.03	19.41	-0.22%	25,876
Oct 17, 2024	20.11	20.13	20.00	20.08	19.45	-0.06%	50,714
Oct 16, 2024	20.04	20.17	20.02	20.09	19.47	0.55%	24,643
Oct 15, 2024	19.93	20.09	19.90	19.98	19.36	0.33%	40,856
Oct 14, 2024	19.88	19.95	19.87	19.91	19.29	0.07%	16,085
Oct 11, 2024	19.82	19.90	19.70	19.90	19.28	0.66%	36,988
Oct 10, 2024	19.87	19.89	19.77	19.77	19.15	-0.60%	26,162
Oct 9, 2024	19.87	19.94	19.81	19.89	19.27	0.15%	37,927
Oct 8, 2024	19.86	19.90	19.72	19.86	19.24	0.50%	33,035
Oct 7, 2024	19.80	19.89	19.70	19.76	19.15	-0.44%	66,844
Oct 4, 2024	19.88	19.88	19.81	19.85	19.23	-0.09%	187,349
Oct 3, 2024	19.86	19.99	19.85	19.87	19.25	-0.11%	120,571
Oct 2, 2024	19.85	19.92	19.80	19.89	19.27	0.15%	40,591
Oct 1, 2024	19.92	19.92	19.80	19.86	19.24	0.30%	211,852
Sep 30, 2024	19.91	19.92	19.80	19.80	19.18	-0.45%	26,695
Sep 27, 2024	19.95	19.95	19.84	19.89	19.27	0.05%	47,469