PFFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	21.77	21.86	21.74	21.74	21.74	-0.32%	92,040
Sep 25, 2026	21.82	21.86	21.76	21.81	21.81	-0.05%	456,367
Sep 24, 2026	21.87	21.88	21.82	21.82	21.82	-0.09%	85,510
Sep 23, 2026	21.92	21.92	21.84	21.84	21.84	-0.18%	87,968
Sep 22, 2026	21.97	21.97	21.88	21.88	21.88	-0.32%	80,748
Sep 21, 2026	21.97	21.97	21.91	21.95	21.95	0.32%	95,922
Sep 18, 2026	21.88	21.94	21.88	21.88	21.88	-0.09%	115,487
Sep 17, 2026	21.90	21.97	21.89	21.90	21.90	0.14%	129,871
Sep 16, 2026	21.93	21.93	21.86	21.87	21.87	0.23%	174,136
Sep 15, 2026	21.79	21.86	21.79	21.82	21.82	-0.07%	197,945
Sep 14, 2026	21.80	21.88	21.79	21.84	21.84	0.02%	87,709
Sep 11, 2026	21.83	21.88	21.83	21.83	21.83	0.09%	59,008
Sep 10, 2026	21.85	21.87	21.79	21.81	21.81	-0.41%	430,815
Sep 9, 2026	21.89	21.93	21.88	21.90	21.90	0.05%	129,173
Sep 8, 2026	21.92	21.94	21.89	21.89	21.89	-0.18%	97,091
Sep 4, 2026	21.90	21.93	21.90	21.93	21.93	0.09%	48,610
Sep 3, 2026	21.97	21.97	21.91	21.91	21.91	0.05%	53,887
Sep 2, 2026	21.90	21.92	21.88	21.90	21.90	-0.05%	70,146
Sep 1, 2026	21.93	21.94	21.87	21.91	21.91	0.09%	64,207
Aug 31, 2026	22.00	22.09	22.00	22.02	21.89	-0.23%	74,783
Aug 28, 2026	22.05	22.08	22.05	22.07	21.94	-0.05%	68,208
Aug 27, 2026	22.02	22.08	22.02	22.08	21.95	0.11%	86,245
Aug 26, 2026	22.03	22.08	22.03	22.06	21.92	-0.16%	65,721
Aug 25, 2026	22.03	22.09	22.03	22.09	21.96	0.36%	83,201
Aug 24, 2026	21.99	22.03	21.98	22.01	21.88	0.05%	44,766
Aug 21, 2026	22.03	22.03	21.98	22.00	21.87	0.14%	34,043
Aug 20, 2026	22.05	22.05	21.97	21.97	21.84	-0.36%	250,736
Aug 19, 2026	22.01	22.05	22.01	22.05	21.92	0.23%	78,635
Aug 18, 2026	21.98	22.00	21.95	22.00	21.87	-0.14%	123,562
Aug 17, 2026	22.00	22.07	21.98	22.03	21.90	-0.05%	99,422
Aug 14, 2026	22.06	22.06	22.01	22.04	21.91	-0.05%	95,229
Aug 13, 2026	22.06	22.08	22.00	22.05	21.92	0.09%	90,316
Aug 12, 2026	21.99	22.05	21.99	22.03	21.90	0.18%	120,444
Aug 11, 2026	21.99	22.04	21.97	21.99	21.86	-	36,139
Aug 10, 2026	22.01	22.02	21.96	21.99	21.86	-0.14%	110,689
Aug 7, 2026	22.00	22.11	21.97	22.02	21.89	0.25%	613,135
Aug 6, 2026	22.01	22.02	21.96	21.97	21.84	-0.20%	98,388
Aug 5, 2026	21.98	22.02	21.95	22.01	21.88	0.14%	78,720
Aug 4, 2026	21.98	22.03	21.97	21.98	21.85	0.09%	46,286
Aug 3, 2026	22.00	22.01	21.96	21.96	21.83	0.10%	62,043
Jul 31, 2026	22.05	22.12	22.01	22.07	21.81	-0.05%	49,928
Jul 30, 2026	22.06	22.08	22.00	22.08	21.82	0.33%	48,514
Jul 29, 2026	21.96	22.04	21.96	22.01	21.75	-0.06%	38,346
Jul 28, 2026	22.01	22.05	21.98	22.02	21.76	-0.05%	30,327
Jul 27, 2026	22.05	22.07	22.01	22.03	21.77	0.11%	60,708
Jul 24, 2026	22.00	22.02	21.98	22.01	21.74	0.20%	38,231
Jul 23, 2026	22.01	22.01	21.96	21.96	21.70	-0.41%	49,373
Jul 22, 2026	22.03	22.06	22.00	22.05	21.79	0.07%	33,771
Jul 21, 2026	22.03	22.07	22.03	22.04	21.77	-0.16%	51,365
Jul 20, 2026	22.05	22.08	22.05	22.07	21.81	0.07%	38,131