PFFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	21.96	22.03	21.96	22.03	22.03	0.16%	52,556
Jul 1, 2026	21.92	22.07	21.92	21.99	21.99	0.42%	51,449
Jun 30, 2026	22.10	22.12	22.00	22.03	21.90	-0.36%	40,118
Jun 29, 2026	22.01	22.11	22.01	22.11	21.98	0.45%	52,938
Jun 26, 2026	21.98	22.03	21.95	22.01	21.88	-0.09%	82,340
Jun 25, 2026	22.10	22.10	22.00	22.03	21.90	-0.07%	65,421
Jun 24, 2026	22.12	22.18	22.04	22.05	21.91	-0.29%	43,280
Jun 23, 2026	22.01	22.14	22.01	22.11	21.98	0.23%	70,783
Jun 22, 2026	22.13	22.26	22.06	22.06	21.93	-0.83%	53,008
Jun 18, 2026	22.26	22.28	22.20	22.24	22.11	0.35%	47,917
Jun 17, 2026	22.16	22.21	22.15	22.17	22.03	-0.11%	45,995
Jun 16, 2026	22.21	22.27	22.17	22.19	22.06	-0.05%	52,724
Jun 15, 2026	22.19	22.21	22.15	22.20	22.07	0.41%	73,836
Jun 12, 2026	22.15	22.15	22.06	22.11	21.98	-0.18%	35,389
Jun 11, 2026	22.09	22.15	22.07	22.15	22.02	0.18%	74,510
Jun 10, 2026	22.02	22.13	22.00	22.11	21.98	0.05%	48,522
Jun 9, 2026	22.18	22.21	22.07	22.10	21.97	-0.14%	41,256
Jun 8, 2026	22.13	22.15	22.09	22.13	22.00	0.09%	47,413
Jun 5, 2026	22.11	22.16	22.10	22.11	21.98	-0.32%	71,261
Jun 4, 2026	22.29	22.29	22.18	22.18	22.05	-0.09%	53,887
Jun 3, 2026	22.11	22.23	22.11	22.20	22.07	-0.05%	65,653
Jun 2, 2026	22.27	22.27	22.18	22.21	22.08	-0.19%	56,276
Jun 1, 2026	22.32	22.32	22.20	22.25	22.12	0.08%	49,767
May 29, 2026	22.40	22.43	22.36	22.37	22.10	-0.15%	37,445
May 28, 2026	22.35	22.40	22.35	22.40	22.14	0.13%	40,094
May 27, 2026	22.38	22.39	22.34	22.37	22.11	0.13%	37,871
May 26, 2026	22.35	22.35	22.31	22.34	22.08	0.22%	34,664
May 22, 2026	22.31	22.31	22.26	22.29	22.03	-0.04%	44,950
May 21, 2026	22.27	22.31	22.21	22.30	22.04	-0.04%	43,850
May 20, 2026	22.18	22.32	22.18	22.31	22.05	0.31%	57,849
May 19, 2026	22.25	22.25	22.21	22.24	21.98	-0.27%	50,909
May 18, 2026	22.27	22.31	22.25	22.30	22.04	0.18%	75,770
May 15, 2026	22.24	22.29	22.24	22.26	22.00	-0.22%	42,555
May 14, 2026	22.33	22.36	22.31	22.31	22.05	-0.08%	64,153
May 13, 2026	22.31	22.34	22.30	22.33	22.06	-0.10%	39,365
May 12, 2026	22.34	22.35	22.27	22.35	22.09	-	23,387
May 11, 2026	22.30	22.35	22.30	22.35	22.09	-	30,182
May 8, 2026	22.25	22.35	22.24	22.35	22.09	0.31%	210,417
May 7, 2026	22.27	22.30	22.23	22.28	22.02	-0.09%	100,546
May 6, 2026	22.32	22.32	22.24	22.30	22.04	0.27%	75,421
May 5, 2026	22.24	22.26	22.20	22.24	21.98	0.04%	36,906
May 4, 2026	22.27	22.30	22.18	22.23	21.97	-0.27%	39,442
May 1, 2026	22.30	22.39	22.24	22.29	22.03	0.10%	49,256
Apr 30, 2026	22.30	22.42	22.28	22.40	22.01	0.67%	76,284
Apr 29, 2026	22.28	22.36	22.25	22.25	21.86	-0.27%	52,643
Apr 28, 2026	22.23	22.36	22.23	22.31	21.92	-0.09%	58,359
Apr 27, 2026	22.33	22.36	22.33	22.33	21.94	-	17,782
Apr 24, 2026	22.25	22.36	22.25	22.33	21.94	0.13%	76,674
Apr 23, 2026	22.28	22.34	22.26	22.30	21.91	-0.18%	34,101
Apr 22, 2026	22.23	22.35	22.23	22.34	21.95	0.59%	65,099