Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PFIN11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 77.00 | -0.46 | -0.59% | 77.46 | 78.44 | 77.00 | 32,390 |
| May 29 2024 | 77.46 | 0.46 | 0.60% | 77.40 | 77.51 | 77.00 | 11,432 |
| May 28 2024 | 77.00 | -0.43 | -0.56% | 77.43 | 77.43 | 77.00 | 12,997 |
| May 27 2024 | 77.43 | -0.57 | -0.73% | 78.00 | 78.00 | 77.10 | 5,868 |
| May 24 2024 | 78.00 | 0.80 | 1.04% | 77.60 | 78.16 | 77.20 | 7,670 |
| May 23 2024 | 77.20 | -0.54 | -0.69% | 77.50 | 78.25 | 77.20 | 12,763 |
| May 22 2024 | 77.74 | 0.57 | 0.74% | 77.05 | 78.20 | 77.01 | 8,372 |
| May 21 2024 | 77.17 | -0.14 | -0.18% | 77.00 | 78.08 | 77.00 | 4,660 |
| May 20 2024 | 77.31 | -0.19 | -0.25% | 77.50 | 78.25 | 77.02 | 14,534 |
| May 17 2024 | 77.50 | 0.39 | 0.51% | 77.12 | 77.50 | 77.10 | 5,092 |
| May 16 2024 | 77.11 | -0.68 | -0.87% | 78.00 | 78.00 | 77.01 | 16,319 |
| May 15 2024 | 77.79 | 0.70 | 0.91% | 78.00 | 78.00 | 77.01 | 5,165 |
| May 14 2024 | 77.09 | 0.32 | 0.42% | 76.76 | 78.00 | 76.76 | 8,210 |
| May 13 2024 | 76.77 | -0.46 | -0.60% | 77.24 | 78.00 | 76.77 | 11,132 |
| May 10 2024 | 77.23 | -0.28 | -0.36% | 78.07 | 78.22 | 77.23 | 9,012 |
| May 09 2024 | 77.51 | -0.34 | -0.44% | 77.70 | 78.40 | 77.49 | 2,122 |
| May 08 2024 | 77.85 | -0.90 | -1.14% | 78.78 | 78.79 | 77.15 | 6,849 |
| May 07 2024 | 78.75 | -0.25 | -0.32% | 78.20 | 78.99 | 77.12 | 14,575 |
| May 06 2024 | 79.00 | 0.25 | 0.32% | 78.73 | 79.76 | 77.07 | 8,325 |
| May 03 2024 | 78.75 | 0.22 | 0.28% | 78.75 | 78.75 | 77.00 | 19,879 |
| May 02 2024 | 78.53 | 0.83 | 1.07% | 77.70 | 78.74 | 76.52 | 21,546 |
| Apr 30 2024 | 77.70 | 0.66 | 0.86% | 77.80 | 77.80 | 77.05 | 8,345 |
| Apr 29 2024 | 77.04 | -1.17 | -1.50% | 77.01 | 78.97 | 77.00 | 18,182 |
| Apr 26 2024 | 78.21 | -0.63 | -0.80% | 78.84 | 79.70 | 78.03 | 21,851 |
| Apr 25 2024 | 78.84 | -0.16 | -0.20% | 79.00 | 79.80 | 78.84 | 7,720 |
| Apr 24 2024 | 79.00 | -0.65 | -0.82% | 78.61 | 79.69 | 78.02 | 11,389 |
| Apr 23 2024 | 79.65 | 1.52 | 1.95% | 77.85 | 79.80 | 77.06 | 43,481 |
| Apr 22 2024 | 78.13 | 0.59 | 0.76% | 77.20 | 78.92 | 76.40 | 54,085 |
| Apr 19 2024 | 77.54 | 1.50 | 1.97% | 76.00 | 77.79 | 76.00 | 19,136 |
| Apr 18 2024 | 76.04 | 0.54 | 0.72% | 75.80 | 77.56 | 75.55 | 12,471 |
| Apr 17 2024 | 75.50 | -0.11 | -0.15% | 75.95 | 76.00 | 75.00 | 104,178 |
| Apr 16 2024 | 75.61 | -0.27 | -0.36% | 75.88 | 75.99 | 75.61 | 17,303 |
| Apr 15 2024 | 75.88 | -0.07 | -0.09% | 76.00 | 76.00 | 75.77 | 16,381 |
| Apr 12 2024 | 75.95 | 0.01 | 0.01% | 75.93 | 76.00 | 75.81 | 21,254 |
| Apr 11 2024 | 75.94 | -0.05 | -0.07% | 75.85 | 75.98 | 75.81 | 15,993 |
| Apr 10 2024 | 75.99 | -0.01 | -0.01% | 75.80 | 76.00 | 75.80 | 9,448 |
| Apr 09 2024 | 76.00 | 0.00 | 0.00% | 75.99 | 76.00 | 75.81 | 8,673 |
| Apr 08 2024 | 76.00 | 0.08 | 0.11% | 75.99 | 76.00 | 75.60 | 19,938 |
| Apr 05 2024 | 75.92 | -0.08 | -0.11% | 75.99 | 76.00 | 75.80 | 45,682 |
| Apr 04 2024 | 76.00 | 0.01 | 0.01% | 75.98 | 76.00 | 75.77 | 20,382 |
| Apr 03 2024 | 75.99 | 0.09 | 0.12% | 76.00 | 76.00 | 75.90 | 19,837 |
| Apr 02 2024 | 75.90 | 0.15 | 0.20% | 75.70 | 76.00 | 75.70 | 12,973 |
| Apr 01 2024 | 75.75 | -0.05 | -0.07% | 75.85 | 75.95 | 75.62 | 7,636 |
| Mar 28 2024 | 75.80 | -0.20 | -0.26% | 75.99 | 76.00 | 75.60 | 8,780 |
| Mar 27 2024 | 76.00 | 0.00 | 0.00% | 75.99 | 76.00 | 75.83 | 9,873 |
| Mar 26 2024 | 76.00 | 0.00 | 0.00% | 76.00 | 76.00 | 75.83 | 15,526 |
| Mar 25 2024 | 76.00 | 0.32 | 0.42% | 75.99 | 76.00 | 75.65 | 12,692 |
| Mar 22 2024 | 75.68 | -0.32 | -0.42% | 75.98 | 76.00 | 75.68 | 19,939 |
| Mar 21 2024 | 76.00 | 0.26 | 0.34% | 76.00 | 76.00 | 75.60 | 5,467 |
| Mar 20 2024 | 75.74 | -0.26 | -0.34% | 76.65 | 76.65 | 75.74 | 102,348 |
| Mar 19 2024 | 76.00 | -1.31 | -1.69% | 77.02 | 78.50 | 75.92 | 75,946 |
| Mar 18 2024 | 77.31 | 0.00 | 0.00% | 77.98 | 78.81 | 76.63 | 19,793 |
| Mar 15 2024 | 77.31 | 1.04 | 1.36% | 76.61 | 77.76 | 76.50 | 9,260 |
| Mar 14 2024 | 76.27 | 0.27 | 0.36% | 76.02 | 76.88 | 75.75 | 16,327 |
| Mar 13 2024 | 76.00 | -0.50 | -0.65% | 76.88 | 76.88 | 76.00 | 29,454 |
| Mar 12 2024 | 76.50 | -0.18 | -0.23% | 76.87 | 76.87 | 75.58 | 4,548 |
| Mar 11 2024 | 76.68 | 0.67 | 0.88% | 76.01 | 76.68 | 75.51 | 37,482 |
| Mar 08 2024 | 76.01 | 0.26 | 0.34% | 75.72 | 76.93 | 75.36 | 22,275 |
| Mar 07 2024 | 75.75 | 0.00 | 0.00% | 76.05 | 76.05 | 75.60 | 5,502 |
| Mar 06 2024 | 75.75 | -0.79 | -1.03% | 76.36 | 77.30 | 75.61 | 16,744 |
| Mar 05 2024 | 76.54 | 0.86 | 1.14% | 75.68 | 77.89 | 75.23 | 18,208 |
