Historical Data: PFF

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-04-14 29.31 29.45 29.26 29.37 4740000.0 0.93%
>>> 2025-04-11 29.18 29.18 28.75 29.10 4990000.0 -0.44%
>>> 2025-04-10 29.70 29.72 29.11 29.23 5780000.0 -2.04%
>>> 2025-04-09 28.83 29.91 28.72 29.84 14370000.0 2.9%
>>> 2025-04-08 29.42 29.51 28.94 29.00 9440000.0 -0.31%
>>> 2025-04-07 28.85 29.59 28.70 29.09 11870000.0 -1.12%
>>> 2025-04-04 29.80 29.80 29.22 29.42 14120000.0 -1.9%
>>> 2025-04-03 30.17 30.24 29.91 29.99 12980000.0 -1.99%
>>> 2025-04-02 30.44 30.61 30.39 30.60 3070000.0 0.29%
>>> 2025-04-01 30.61 30.62 30.42 30.51 4300000.0 -0.72%
>>> 2025-03-31 30.73 30.84 30.69 30.73 4400000.0 -0.39%
>>> 2025-03-28 31.06 31.08 30.80 30.85 2380000.0 -0.55%
>>> 2025-03-27 31.05 31.10 30.93 31.02 3020000.0 -0.26%
>>> 2025-03-26 31.29 31.35 31.07 31.10 2440000.0 -0.7%
>>> 2025-03-25 31.38 31.43 31.30 31.32 2000000.0 -0.16%
>>> 2025-03-24 31.38 31.46 31.30 31.37 2900000.0 0.19%
>>> 2025-03-21 31.28 31.40 31.22 31.31 1590000.0 -0.03%
>>> 2025-03-20 31.38 31.41 31.27 31.32 1700000.0 -0.13%
>>> 2025-03-19 31.16 31.37 31.16 31.36 2570000.0 0.51%
>>> 2025-03-18 31.21 31.24 31.11 31.20 1770000.0 -0.16%
>>> 2025-03-17 31.13 31.32 31.13 31.25 2180000.0 0.42%
>>> 2025-03-14 30.96 31.18 30.96 31.12 2780000.0 0.65%
>>> 2025-03-13 31.06 31.06 30.85 30.92 3370000.0 -0.26%
>>> 2025-03-12 31.00 31.03 30.79 31.00 3350000.0 0.42%
>>> 2025-03-11 30.83 30.93 30.75 30.87 3920000.0 0.0%
>>> 2025-03-10 31.00 31.03 30.82 30.87 4290000.0 -0.64%
>>> 2025-03-07 31.28 31.29 31.02 31.07 4140000.0 -0.48%
>>> 2025-03-06 31.21 31.31 31.18 31.22 3650000.0 -0.38%
>>> 2025-03-05 31.34 31.41 31.26 31.34 3140000.0 0.06%
>>> 2025-03-04 31.47 31.50 31.24 31.32 4980000.0 -0.7%
>>> 2025-03-03 31.68 31.72 31.48 31.54 3210000.0 -0.97%
>>> 2025-02-28 31.78 31.86 31.71 31.85 2720000.0 0.38%
>>> 2025-02-27 31.83 31.87 31.71 31.73 2450000.0 -0.31%
>>> 2025-02-26 31.88 31.99 31.77 31.83 3140000.0 -0.03%
>>> 2025-02-25 31.81 31.87 31.72 31.84 3370000.0 0.47%
>>> 2025-02-24 31.64 31.73 31.59 31.69 2740000.0 0.19%
>>> 2025-02-21 31.65 31.75 31.60 31.63 2530000.0 -0.06%
>>> 2025-02-20 31.79 31.85 31.54 31.65 3700000.0 -0.22%
>>> 2025-02-19 31.70 31.80 31.61 31.72 3450000.0 -0.06%
>>> 2025-02-18 31.74 31.82 31.69 31.74 2500000.0 -0.19%
>>> 2025-02-14 31.79 31.86 31.77 31.80 2690000.0 0.32%
>>> 2025-02-13 31.60 31.74 31.60 31.70 2960000.0 0.6%
>>> 2025-02-12 31.37 31.53 31.29 31.51 3480000.0 -0.32%
>>> 2025-02-11 31.51 31.64 31.51 31.61 2420000.0 -0.09%
>>> 2025-02-10 31.59 31.69 31.58 31.64 2640000.0 0.29%
>>> 2025-02-07 31.64 31.68 31.52 31.55 2520000.0 -0.5%
>>> 2025-02-06 31.85 31.86 31.66 31.71 3940000.0 -0.28%
>>> 2025-02-05 31.66 31.80 31.63 31.80 3980000.0 0.79%
>>> 2025-02-04 31.40 31.59 31.40 31.55 3280000.0 0.32%
>>> 2025-02-03 31.48 31.61 31.42 31.45 4570000.0 -1.13%
>>> 2025-01-31 32.09 32.18 31.80 31.81 5330000.0 -0.9%
>>> 2025-01-30 32.07 32.11 32.01 32.10 3550000.0 0.6%
>>> 2025-01-29 32.09 32.15 31.82 31.91 3340000.0 -0.41%
>>> 2025-01-28 32.23 32.28 32.02 32.04 4360000.0 -0.68%
>>> 2025-01-27 31.98 32.27 31.97 32.26 4940000.0 0.56%
>>> 2025-01-24 31.98 32.13 31.96 32.08 2840000.0 0.28%
>>> 2025-01-23 31.83 32.03 31.80 31.99 3280000.0 0.0%
>>> 2025-01-22 32.10 32.13 31.92 31.99 3820000.0 -0.37%
>>> 2025-01-21 31.88 32.11 31.88 32.11 3790000.0 1.13%
>>> 2025-01-17 31.78 31.85 31.68 31.75 3080000.0 0.22%
>>> 2025-01-16 31.67 31.89 31.58 31.68 6350000.0 -0.09%
>>> 2025-01-15 31.37 31.71 31.36 31.71 4690000.0 1.86%
>>> 2025-01-14 30.97 31.16 30.94 31.13 4320000.0 0.65%
>>> 2025-01-13 31.03 31.03 30.83 30.93 5950000.0 -0.48%
>>> 2025-01-10 31.30 31.35 31.06 31.08 5520000.0 -1.3%
>>> 2025-01-08 31.51 31.63 31.43 31.49 4650000.0 -0.35%
>>> 2025-01-07 31.91 32.00 31.57 31.60 6240000.0 -1.16%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice