PFFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	21.40	21.44	21.39	21.61	21.61	1.08%	218,556
Oct 19, 2026	21.42	21.44	21.32	21.38	21.38	-0.37%	217,216
Oct 16, 2026	21.50	21.55	21.40	21.46	21.46	-0.05%	270,394
Oct 15, 2026	21.32	21.53	21.32	21.47	21.47	0.56%	278,599
Oct 14, 2026	21.45	21.48	21.31	21.35	21.35	-0.74%	110,294
Oct 13, 2026	21.48	21.51	21.44	21.51	21.51	0.26%	70,849
Oct 12, 2026	21.53	21.55	21.45	21.46	21.46	-0.35%	115,718
Oct 9, 2026	21.52	21.54	21.47	21.53	21.53	0.14%	95,735
Oct 8, 2026	21.48	21.50	21.44	21.50	21.50	0.19%	137,240
Oct 7, 2026	21.52	21.55	21.45	21.46	21.46	-0.51%	116,745
Oct 6, 2026	21.67	21.67	21.57	21.57	21.57	-0.27%	167,294
Oct 5, 2026	21.68	21.77	21.58	21.63	21.63	-0.14%	104,688
Oct 2, 2026	21.69	21.75	21.63	21.66	21.66	-0.18%	113,123
Oct 1, 2026	21.67	21.73	21.58	21.70	21.70	0.18%	249,402
Sep 30, 2026	21.91	21.91	21.71	21.79	21.66	0.11%	80,880
Sep 29, 2026	21.78	21.92	21.72	21.77	21.64	0.11%	791,552
Sep 28, 2026	21.77	21.86	21.74	21.74	21.61	-0.32%	92,042
Sep 25, 2026	21.82	21.86	21.76	21.81	21.68	-0.05%	456,369
Sep 24, 2026	21.87	21.88	21.82	21.82	21.69	-0.09%	85,513
Sep 23, 2026	21.92	21.92	21.84	21.84	21.71	-0.18%	87,970
Sep 22, 2026	21.97	21.97	21.88	21.88	21.75	-0.32%	80,750
Sep 21, 2026	21.97	21.97	21.91	21.95	21.82	0.32%	95,924
Sep 18, 2026	21.88	21.94	21.88	21.88	21.75	-0.09%	115,510
Sep 17, 2026	21.90	21.97	21.89	21.90	21.77	0.14%	129,871
Sep 16, 2026	21.93	21.93	21.86	21.87	21.74	0.23%	174,138
Sep 15, 2026	21.79	21.86	21.79	21.82	21.69	-0.07%	197,947
Sep 14, 2026	21.80	21.88	21.79	21.84	21.70	0.02%	87,711
Sep 11, 2026	21.83	21.88	21.83	21.83	21.70	0.09%	59,010
Sep 10, 2026	21.85	21.87	21.79	21.81	21.68	-0.41%	430,816
Sep 9, 2026	21.89	21.93	21.88	21.90	21.77	0.05%	129,175
Sep 8, 2026	21.92	21.94	21.89	21.89	21.76	-0.18%	97,093
Sep 4, 2026	21.90	21.93	21.90	21.93	21.80	0.09%	48,613
Sep 3, 2026	21.97	21.97	21.91	21.91	21.78	0.05%	53,889
Sep 2, 2026	21.90	21.92	21.88	21.90	21.77	-0.05%	70,148
Sep 1, 2026	21.93	21.94	21.87	21.91	21.78	0.09%	64,207
Aug 31, 2026	22.00	22.09	22.00	22.02	21.76	-0.23%	74,783
Aug 28, 2026	22.05	22.08	22.05	22.07	21.81	-0.05%	68,208
Aug 27, 2026	22.02	22.08	22.02	22.08	21.82	0.11%	86,245
Aug 26, 2026	22.03	22.08	22.03	22.06	21.79	-0.16%	65,721
Aug 25, 2026	22.03	22.09	22.03	22.09	21.83	0.36%	83,201
Aug 24, 2026	21.99	22.03	21.98	22.01	21.75	0.05%	44,766
Aug 21, 2026	22.03	22.03	21.98	22.00	21.74	0.14%	34,043
Aug 20, 2026	22.05	22.05	21.97	21.97	21.71	-0.36%	250,736
Aug 19, 2026	22.01	22.05	22.01	22.05	21.79	0.23%	78,635
Aug 18, 2026	21.98	22.00	21.95	22.00	21.74	-0.14%	123,562
Aug 17, 2026	22.00	22.07	21.98	22.03	21.77	-0.05%	99,422
Aug 14, 2026	22.06	22.06	22.01	22.04	21.78	-0.05%	95,229
Aug 13, 2026	22.06	22.08	22.00	22.05	21.79	0.09%	90,316
Aug 12, 2026	21.99	22.05	21.99	22.03	21.77	0.18%	120,444
Aug 11, 2026	21.99	22.04	21.97	21.99	21.73	-	36,139