Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	X	PFFR	18.20	18.23	18.1168	18.1879	0.1344	7,889	55	16.24	18.94
2024-05-02	X	PFFR	18.00	18.0756	17.9403	18.0756	0.0244	5,056	46	16.24	27.00
2024-05-01	X	PFFR	17.87	18.02	17.8001	18.0001	0.045	37,791	90	16.24	18.94
2024-04-30	X	PFFR	18.22	18.22	17.86	17.93	-0.016	262,114	93	17.85	18.94
2024-04-29	X	PFFR	17.93	18.19	17.9099	18.00	0.064	17,956	79	17.85	18.94
2024-04-26	X	PFFR	18.102	18.102	17.88	17.98	0.0331	16,633	63	17.85	18.94
2024-04-25	X	PFFR	18.01	18.065	17.91	17.9144	-0.077	6,354	56	16.24	26.98
2024-04-24	X	PFFR	18.01	18.09	18.0001	18.057	-0.0899	6,419	32	16.24	26.16
2024-04-23	X	PFFR	18.05	18.11	17.87	18.09	0.1847	10,870	73	16.38	18.94
2024-04-22	X	PFFR	17.81	17.996	17.81	17.9053	0.0463	24,467	103	16.35	21.80
2024-04-19	X	PFFR	17.77	18.04	17.77	17.9438	0.0265	11,287	77	16.28	21.71
2024-04-18	X	PFFR	18.055	18.08	17.865	17.8789	-0.1488	7,420	60	16.28	21.16
2024-04-17	X	PFFR	18.16	18.16	17.96	18.0138	0.16	16,101	73	16.28	21.71
2024-04-16	X	PFFR	17.70	17.98	17.70	17.80	-0.0857	19,766	87	17.45	21.71
2024-04-15	X	PFFR	18.2749	18.2749	17.8101	17.8786	-0.3714	17,772	116	16.28	18.94
2024-04-12	X	PFFR	18.35	18.42	18.16	18.25	0.03	15,039	59	16.47	18.94
2024-04-11	X	PFFR	18.30	18.30	18.14	18.25	-0.0603	40,546	134	16.47	21.80
2024-04-10	X	PFFR	18.42	18.56	18.25	18.3103	-0.29	55,425	78	16.54	21.16
2024-04-09	X	PFFR	18.56	18.68	18.56	18.56	0.0227	3,815	34	18.12	21.16
2024-04-08	X	PFFR	18.70	18.70	18.51	18.5654	-0.0658	15,730	84	16.85	20.32
2024-04-05	X	PFFR	18.60	18.71	18.60	18.6458	-0.015	16,613	59	16.93	27.96
2024-04-04	X	PFFR	18.61	18.7199	18.61	18.65	0.1027	70,144	120	18.42	27.96
2024-04-03	X	PFFR	18.50	18.56	18.40	18.5473	0.0527	28,638	108	18.30	27.78
2024-04-02	X	PFFR	18.48	18.57	18.454	18.4946	0.02	11,442	55	18.12	27.72
2024-04-01	X	PFFR	18.70	18.70	18.48	18.48	-0.20	25,480	125	16.85	27.85
2024-03-29	X	PFFR	18.84	18.90	18.65	18.69	-0.085	0	0	16.90	20.32
2024-03-28	X	PFFR	18.84	18.90	18.65	18.69	-0.085	114,594	84	16.90	20.32
2024-03-27	X	PFFR	18.7201	18.88	18.71	18.765	-0.0199	27,652	101	18.48	20.32
2024-03-26	X	PFFR	18.87	18.87	18.72	18.74	0.02	20,134	127	16.90	28.11
2024-03-25	X	PFFR	18.81	18.91	18.72	18.72	-0.0745	34,244	105	18.62	20.32
2024-03-22	X	PFFR	18.89	18.92	18.85	18.8935	0.0163	15,184	74	18.62	20.32
2024-03-21	X	PFFR	18.99	18.99	18.825	18.8937	0.0677	23,524	60	18.42	18.90
2024-03-20	X	PFFR	18.78	18.89	18.78	18.8623	-0.015	7,996	65	18.62	28.29
2024-03-19	X	PFFR	18.8758	18.99	18.86	18.99	0.0601	10,519	52	18.54	20.32
2024-03-18	X	PFFR	19.00	19.00	18.80	18.84	0.05	31,692	107	17.03	21.71
2024-03-15	X	PFFR	18.81	18.93	18.80	18.83	-0.0253	11,550	93	17.03	21.80
2024-03-14	X	PFFR	18.965	18.97	18.8001	18.8553	-0.0423	6,970	58	17.03	20.32
2024-03-13	X	PFFR	18.9499	18.95	18.82	18.9023	0.0054	13,353	72	17.03	20.32
2024-03-12	X	PFFR	18.865	18.91	18.81	18.8969	0.068	44,393	96	17.03	20.32
2024-03-11	X	PFFR	19.02	19.02	18.81	18.83	0.0098	24,618	86	17.03	20.32
2024-03-08	X	PFFR	18.80	18.90	18.7844	18.825	0.045	11,134	52	17.03	20.32
2024-03-07	X	PFFR	18.88	18.88	18.76	18.80	0.03	21,254	60	17.03	21.71
2024-03-06	X	PFFR	18.86	18.86	18.6601	18.77	0.033	11,974	56	17.03	21.80
2024-03-05	X	PFFR	18.80	18.80	18.63	18.702	0.045	35,879	95	17.03	21.71
2024-03-04	X	PFFR	18.67	18.719	18.60	18.67	-0.0801	9,104	71	17.24	20.00
2024-03-01	X	PFFR	18.6942	18.77	18.6454	18.70	-0.07	10,958	64	17.00	21.71
2024-02-29	X	PFFR	18.78	18.85	18.61	18.77	0.0401	197,496	80	17.00	21.71
2024-02-28	X	PFFR	18.60	18.75	18.60	18.65	0.0522	11,192	35	17.00	20.32
2024-02-27	X	PFFR	18.62	18.7032	18.58	18.5878	0.039	14,257	51	16.54	21.71
2024-02-26	X	PFFR	18.64	18.708	18.57	18.58	-0.0795	22,826	64	16.54	21.48
2024-02-23	X	PFFR	18.68	18.79	18.6544	18.7295	0.03	9,043	47	16.46	21.80
2024-02-22	X	PFFR	18.86	18.86	18.65	18.68	-0.1068	7,588	57	16.54	24.03
2024-02-21	X	PFFR	18.65	18.78	18.65	18.7572	0.22	9,155	59	16.54	24.20
2024-02-20	X	PFFR	18.66	18.7499	18.65	18.66	0.0251	13,036	64	16.65	24.02
2024-02-19	X	PFFR	18.7986	18.7986	18.65	18.7248	-0.0561	0	0	16.65	24.04
2024-02-16	X	PFFR	18.7986	18.7986	18.65	18.7248	-0.0561	16,315	43	16.65	24.04
2024-02-15	X	PFFR	18.63	18.778	18.57	18.7361	-0.08	14,595	75	16.65	24.03
2024-02-14	X	PFFR	18.7161	18.80	18.7161	18.80	0.0685	8,303	52	16.65	24.14
2024-02-13	X	PFFR	18.76	18.80	18.6516	18.6516	-0.19	14,398	80	16.81	24.10
2024-02-12	X	PFFR	18.81	18.90	18.70	18.90	0.1722	8,162	38	16.65	24.17
2024-02-09	X	PFFR	18.565	18.70	18.53	18.6728	0.1034	21,353	67	16.55	20.29
2024-02-08	X	PFFR	18.48	18.60	18.44	18.5616	0.0061	598,461	85	16.95	20.29
2024-02-07	X	PFFR	18.57	18.572	18.4201	18.524	-0.08	7,704	56	16.63	20.38
2024-02-06	X	PFFR	18.6269	18.6269	18.54	18.57	0.058	8,175	84	16.47	23.90
2024-02-05	X	PFFR	18.73	18.73	18.49	18.54	-0.2092	11,673	62	16.47	20.57