PFFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	22.25	22.25	22.21	22.24	22.24	-0.27%	50,902
May 18, 2026	22.27	22.31	22.25	22.30	22.30	0.18%	75,770
May 15, 2026	22.24	22.29	22.24	22.26	22.26	-0.22%	42,555
May 14, 2026	22.33	22.36	22.31	22.31	22.31	-0.08%	64,153
May 13, 2026	22.31	22.34	22.30	22.33	22.33	-0.10%	39,365
May 12, 2026	22.34	22.35	22.27	22.35	22.35	-	23,387
May 11, 2026	22.30	22.35	22.30	22.35	22.35	-	30,182
May 8, 2026	22.25	22.35	22.24	22.35	22.35	0.31%	210,417
May 7, 2026	22.27	22.30	22.23	22.28	22.28	-0.09%	100,546
May 6, 2026	22.32	22.32	22.24	22.30	22.30	0.27%	75,421
May 5, 2026	22.24	22.26	22.20	22.24	22.24	0.04%	36,906
May 4, 2026	22.27	22.30	22.18	22.23	22.23	-0.27%	39,442
May 1, 2026	22.30	22.39	22.24	22.29	22.29	-0.49%	49,256
Apr 30, 2026	22.30	22.42	22.28	22.40	22.27	0.67%	76,284
Apr 29, 2026	22.28	22.36	22.25	22.25	22.12	-0.27%	52,643
Apr 28, 2026	22.23	22.36	22.23	22.31	22.18	-0.09%	58,359
Apr 27, 2026	22.33	22.36	22.33	22.33	22.20	-	17,782
Apr 24, 2026	22.25	22.36	22.25	22.33	22.20	0.13%	76,674
Apr 23, 2026	22.28	22.34	22.26	22.30	22.17	-0.18%	34,101
Apr 22, 2026	22.23	22.35	22.23	22.34	22.21	0.59%	65,099
Apr 21, 2026	22.28	22.28	22.19	22.21	22.08	-0.27%	29,747
Apr 20, 2026	22.30	22.30	22.22	22.27	22.14	0.04%	58,206
Apr 17, 2026	22.28	22.33	22.24	22.26	22.13	0.09%	35,319
Apr 16, 2026	22.33	22.33	22.24	22.24	22.11	-0.40%	48,895
Apr 15, 2026	22.25	22.33	22.23	22.33	22.20	0.32%	31,927
Apr 14, 2026	22.15	22.26	22.14	22.26	22.13	0.54%	74,429
Apr 13, 2026	22.05	22.14	22.05	22.14	22.01	0.14%	99,156
Apr 10, 2026	22.09	22.13	22.07	22.11	21.98	0.21%	25,521
Apr 9, 2026	21.93	22.07	21.93	22.06	21.93	0.16%	39,516
Apr 8, 2026	22.00	22.04	21.98	22.03	21.90	0.49%	34,420
Apr 7, 2026	21.94	21.94	21.81	21.92	21.79	-0.09%	89,095
Apr 6, 2026	21.90	21.98	21.87	21.94	21.81	0.46%	44,331
Apr 2, 2026	21.84	21.85	21.72	21.84	21.71	0.18%	129,535
Apr 1, 2026	21.74	21.83	21.70	21.80	21.67	-0.13%	56,490
Mar 31, 2026	21.86	21.94	21.80	21.83	21.57	-0.05%	54,247
Mar 30, 2026	21.87	21.90	21.82	21.84	21.58	-0.03%	37,405
Mar 27, 2026	21.86	21.89	21.82	21.85	21.59	-0.21%	37,456
Mar 26, 2026	21.92	22.01	21.89	21.89	21.63	-0.67%	28,874
Mar 25, 2026	21.99	22.05	21.98	22.04	21.78	0.41%	38,356
Mar 24, 2026	21.97	22.01	21.91	21.95	21.69	-0.35%	47,669
Mar 23, 2026	21.93	22.04	21.93	22.03	21.77	0.67%	47,053
Mar 20, 2026	22.01	22.06	21.87	21.88	21.62	-0.86%	91,065
Mar 19, 2026	22.07	22.13	22.04	22.07	21.81	-0.09%	23,749
Mar 18, 2026	22.12	22.17	22.08	22.09	21.83	-0.36%	36,665
Mar 17, 2026	22.18	22.22	22.17	22.17	21.91	-	26,052
Mar 16, 2026	22.22	22.26	22.16	22.17	21.91	-0.18%	63,372
Mar 13, 2026	22.26	22.31	22.16	22.21	21.95	-0.19%	51,332
Mar 12, 2026	22.30	22.31	22.25	22.25	21.99	-0.22%	102,555
Mar 11, 2026	22.33	22.33	22.27	22.30	22.04	-0.21%	63,272
Mar 10, 2026	22.30	22.36	22.30	22.35	22.08	0.08%	38,644