PFFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.58	18.65	18.52	18.64	18.64	-0.05%	633,456
Jun 25, 2026	18.71	18.77	18.64	18.65	18.65	-0.16%	666,745
Jun 24, 2026	18.77	18.87	18.67	18.68	18.68	-0.32%	459,812
Jun 23, 2026	18.70	18.80	18.67	18.74	18.74	-	600,850
Jun 22, 2026	18.87	18.92	18.74	18.74	18.74	-0.79%	518,964
Jun 18, 2026	18.90	19.00	18.83	18.89	18.89	0.27%	957,053
Jun 17, 2026	18.94	18.96	18.82	18.84	18.84	-0.53%	511,898
Jun 16, 2026	18.90	18.95	18.89	18.94	18.94	0.05%	434,927
Jun 15, 2026	18.85	18.95	18.84	18.93	18.93	0.58%	733,190
Jun 12, 2026	18.79	18.84	18.74	18.82	18.82	0.27%	411,977
Jun 11, 2026	18.64	18.81	18.64	18.77	18.77	0.86%	668,465
Jun 10, 2026	18.65	18.69	18.60	18.61	18.61	-0.27%	515,282
Jun 9, 2026	18.72	18.80	18.59	18.66	18.66	-0.16%	700,701
Jun 8, 2026	18.79	18.89	18.68	18.69	18.69	-0.32%	561,521
Jun 5, 2026	18.85	18.90	18.70	18.75	18.75	-0.79%	880,685
Jun 4, 2026	18.87	18.93	18.87	18.90	18.90	0.32%	647,942
Jun 3, 2026	18.91	18.93	18.83	18.84	18.84	-0.58%	493,176
Jun 2, 2026	18.95	19.03	18.91	18.95	18.95	0.05%	464,564
Jun 1, 2026	18.96	19.00	18.86	18.94	18.94	0.11%	447,326
May 29, 2026	18.99	19.10	18.99	19.02	18.92	0.11%	480,581
May 28, 2026	18.98	19.00	18.92	19.00	18.90	0.26%	439,274
May 27, 2026	18.92	18.96	18.91	18.95	18.85	0.26%	518,527
May 26, 2026	18.91	18.95	18.88	18.90	18.80	0.43%	565,903
May 22, 2026	18.87	18.87	18.77	18.82	18.72	0.05%	523,249
May 21, 2026	18.80	18.81	18.68	18.81	18.71	-	529,390
May 20, 2026	18.67	18.84	18.67	18.81	18.71	0.59%	667,640
May 19, 2026	18.75	18.80	18.69	18.70	18.60	-0.64%	578,924
May 18, 2026	18.89	18.89	18.76	18.82	18.72	-0.11%	651,526
May 15, 2026	18.99	18.99	18.83	18.84	18.74	-1.10%	572,919
May 14, 2026	19.04	19.11	19.04	19.05	18.95	0.11%	477,299
May 13, 2026	19.06	19.09	19.02	19.03	18.93	-0.26%	486,751
May 12, 2026	19.05	19.16	18.98	19.08	18.98	0.10%	459,156
May 11, 2026	19.08	19.15	19.06	19.06	18.96	-0.42%	377,514
May 8, 2026	19.02	19.14	19.01	19.14	19.04	0.74%	401,864
May 7, 2026	19.09	19.09	19.00	19.00	18.90	-0.42%	491,670
May 6, 2026	19.00	19.08	18.99	19.08	18.98	0.69%	454,244
May 5, 2026	18.95	18.97	18.92	18.95	18.85	0.21%	443,616
May 4, 2026	18.96	18.99	18.87	18.91	18.81	-0.47%	920,528
May 1, 2026	19.06	19.06	18.97	19.00	18.90	0.05%	575,089
Apr 30, 2026	18.95	19.09	18.93	19.09	18.89	0.90%	541,389
Apr 29, 2026	18.99	18.99	18.89	18.92	18.72	-0.42%	524,574
Apr 28, 2026	19.04	19.04	18.95	19.00	18.80	-0.37%	413,801
Apr 27, 2026	19.09	19.11	19.04	19.07	18.87	-0.26%	441,651
Apr 24, 2026	19.09	19.12	19.03	19.12	18.92	0.26%	484,008
Apr 23, 2026	18.99	19.11	18.98	19.07	18.87	0.16%	412,878
Apr 22, 2026	18.98	19.05	18.95	19.04	18.84	0.79%	465,130
Apr 21, 2026	19.05	19.05	18.88	18.89	18.69	-0.63%	465,493
Apr 20, 2026	19.00	19.04	18.97	19.01	18.81	0.26%	338,033
Apr 17, 2026	18.96	19.07	18.96	18.96	18.76	0.26%	480,873
Apr 16, 2026	19.00	19.01	18.90	18.91	18.71	-0.47%	355,183
Apr 15, 2026	18.92	19.00	18.92	19.00	18.80	0.37%	353,943
Apr 14, 2026	18.80	18.95	18.80	18.93	18.73	0.53%	487,919
Apr 13, 2026	18.65	18.84	18.65	18.83	18.63	0.53%	541,392
Apr 10, 2026	18.72	18.79	18.71	18.73	18.53	-0.21%	429,990
Apr 9, 2026	18.65	18.77	18.63	18.77	18.57	0.59%	862,779
Apr 8, 2026	18.64	18.74	18.63	18.66	18.46	0.70%	800,218
Apr 7, 2026	18.50	18.53	18.37	18.53	18.34	0.32%	893,577
Apr 6, 2026	18.46	18.51	18.44	18.47	18.28	0.27%	1,127,771
Apr 2, 2026	18.31	18.43	18.27	18.42	18.23	0.16%	662,341
Apr 1, 2026	18.32	18.42	18.31	18.39	18.20	0.49%	953,060
Mar 31, 2026	18.31	18.45	18.26	18.40	18.11	0.88%	4,238,825
Mar 30, 2026	18.35	18.40	18.22	18.24	17.95	-0.38%	623,936
Mar 27, 2026	18.40	18.42	18.29	18.31	18.02	-0.65%	726,041
Mar 26, 2026	18.47	18.60	18.43	18.43	18.14	-0.86%	484,469
Mar 25, 2026	18.56	18.67	18.56	18.59	18.30	0.49%	485,736
Mar 24, 2026	18.36	18.57	18.35	18.50	18.21	0.22%	671,992
Mar 23, 2026	18.36	18.55	18.36	18.46	18.17	0.87%	933,642
Mar 20, 2026	18.53	18.58	18.26	18.30	18.01	-1.56%	829,144
Mar 19, 2026	18.56	18.62	18.50	18.59	18.30	-0.05%	855,829
Mar 18, 2026	18.68	18.70	18.58	18.60	18.31	-0.64%	842,947
Mar 17, 2026	18.64	18.74	18.64	18.72	18.42	0.43%	468,193
Mar 16, 2026	18.69	18.72	18.60	18.64	18.34	0.38%	498,884
Mar 13, 2026	18.68	18.76	18.56	18.57	18.28	-0.54%	527,396
Mar 12, 2026	18.80	18.82	18.65	18.67	18.37	-0.85%	533,895
Mar 11, 2026	18.86	18.92	18.80	18.83	18.53	-0.48%	358,244
Mar 10, 2026	18.90	18.97	18.89	18.92	18.62	0.05%	616,149
Mar 9, 2026	18.78	18.92	18.73	18.91	18.61	0.05%	512,806
Mar 6, 2026	18.96	18.96	18.85	18.90	18.60	-0.63%	515,736
Mar 5, 2026	19.13	19.13	18.99	19.02	18.72	-0.52%	1,353,323
Mar 4, 2026	19.04	19.14	19.04	19.12	18.82	0.42%	425,623
Mar 3, 2026	19.12	19.12	18.89	19.04	18.74	-0.78%	724,633
Mar 2, 2026	19.09	19.23	19.08	19.19	18.89	0.21%	547,175
Feb 27, 2026	19.33	19.33	19.17	19.25	18.85	-0.57%	756,191
Feb 26, 2026	19.38	19.46	19.30	19.36	18.95	-0.31%	502,479
Feb 25, 2026	19.46	19.46	19.41	19.42	19.01	-0.21%	433,026
Feb 24, 2026	19.36	19.46	19.30	19.46	19.05	0.78%	313,128
Feb 23, 2026	19.45	19.45	19.28	19.31	18.91	-0.46%	347,496
Feb 20, 2026	19.38	19.46	19.37	19.40	18.99	0.05%	275,036
Feb 19, 2026	19.49	19.50	19.36	19.39	18.98	-0.46%	398,427
Feb 18, 2026	19.47	19.55	19.44	19.48	19.07	0.05%	437,125
Feb 17, 2026	19.42	19.49	19.37	19.47	19.06	0.26%	384,792
Feb 13, 2026	19.30	19.42	19.28	19.42	19.01	0.99%	900,319
Feb 12, 2026	19.40	19.44	19.23	19.23	18.83	-0.77%	794,209
Feb 11, 2026	19.35	19.39	19.32	19.38	18.97	0.36%	361,751
Feb 10, 2026	19.32	19.36	19.31	19.31	18.91	0.05%	381,655
Feb 9, 2026	19.22	19.30	19.22	19.30	18.90	0.16%	439,853
Feb 6, 2026	19.23	19.27	19.18	19.27	18.87	0.78%	477,169
Feb 5, 2026	19.24	19.30	19.10	19.12	18.72	-0.73%	760,067
Feb 4, 2026	19.27	19.28	19.16	19.26	18.86	0.10%	526,609
Feb 3, 2026	19.25	19.34	19.15	19.24	18.84	-0.26%	731,318