Invesco Dividend Achiever... (PFM)
NASDAQ: PFM
· Real-Time Price · USD
50.88
0.14 (0.28%)
At close: Oct 01, 2025, 1:21 PM
PFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 50.45 | 50.75 | 50.38 | 50.74 | n/a | 0.65% | 21,118 |
| Sep 29, 2025 | 50.67 | 50.67 | 50.29 | 50.41 | 50.41 | -0.10% | 9,631 |
| Sep 26, 2025 | 50.40 | 50.62 | 50.29 | 50.46 | 50.46 | 0.38% | 22,500 |
| Sep 25, 2025 | 50.25 | 50.36 | 50.06 | 50.27 | 50.27 | -0.51% | 16,826 |
| Sep 24, 2025 | 50.60 | 50.63 | 50.47 | 50.53 | 50.53 | -0.18% | 18,333 |
| Sep 23, 2025 | 50.87 | 50.87 | 50.52 | 50.62 | 50.62 | -0.24% | 12,119 |
| Sep 22, 2025 | 50.47 | 50.79 | 50.47 | 50.74 | 50.74 | -0.02% | 18,200 |
| Sep 19, 2025 | 50.76 | 50.77 | 50.51 | 50.75 | 50.58 | 0.24% | 17,600 |
| Sep 18, 2025 | 50.79 | 50.85 | 50.59 | 50.63 | 50.45 | -0.02% | 17,700 |
| Sep 17, 2025 | 50.70 | 50.90 | 50.45 | 50.64 | 50.47 | 0.14% | 23,900 |
| Sep 16, 2025 | 50.70 | 50.70 | 50.50 | 50.57 | 50.39 | -0.08% | 18,342 |
| Sep 15, 2025 | 50.81 | 50.81 | 50.55 | 50.61 | 50.44 | -0.04% | 11,146 |
| Sep 12, 2025 | 50.84 | 50.84 | 50.62 | 50.63 | 50.45 | -0.51% | 16,305 |
| Sep 11, 2025 | 50.61 | 50.90 | 50.61 | 50.89 | 50.72 | 0.83% | 16,100 |
| Sep 10, 2025 | 50.44 | 50.56 | 50.35 | 50.47 | 50.30 | 1.16% | 22,600 |
| Sep 9, 2025 | 49.92 | 49.94 | 49.79 | 49.89 | 49.73 | 0.02% | 19,400 |
| Sep 8, 2025 | 49.93 | 49.93 | 49.69 | 49.88 | 49.71 | 0.28% | 11,500 |
| Sep 5, 2025 | 50.15 | 50.15 | 49.61 | 49.74 | 49.57 | 0.04% | 22,400 |
| Sep 4, 2025 | 49.43 | 49.72 | 49.43 | 49.72 | 49.56 | 0.67% | 10,300 |
| Sep 3, 2025 | 49.39 | 49.39 | 49.20 | 49.39 | 49.22 | 0.02% | 9,838 |
Page 1 of 136