Poplar Forest Cornerstone Fund Investor Class (IPFCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.15
+0.08 (0.27%)
At close: Apr 2, 2026
IPFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.03% |
| Mar 31, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 1.42% |
| Mar 30, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.27% |
| Mar 27, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -1.00% |
| Mar 26, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.47% |
| Mar 25, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.64% |
| Mar 24, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.44% |
| Mar 23, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.85% |
| Mar 20, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.77% |
| Mar 19, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.13% |
| Mar 18, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.87% |
| Mar 17, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 0.37% |
| Mar 16, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.20% |
| Mar 13, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.13% |
| Mar 12, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.67% |
| Mar 11, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.17% |
| Mar 10, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.40% |
| Mar 9, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.23% |
| Mar 6, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.82% |
| Mar 5, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.85% |
| Mar 4, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.03% |
| Mar 3, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.78% |
| Mar 2, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.03% |
| Feb 27, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.13% |
| Feb 26, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.10% |
| Feb 25, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.36% |
| Feb 24, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 0.07% |
| Feb 23, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.13% |
| Feb 20, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.16% |
| Feb 19, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.16% |
| Feb 18, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.52% |
| Feb 17, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -0.29% |
| Feb 13, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.62% |
| Feb 12, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.90% |
| Feb 11, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.06% |
| Feb 10, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.10% |
| Feb 9, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.32% |
| Feb 6, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 1.27% |
| Feb 5, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.10% |
| Feb 4, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.69% |
| Feb 3, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.46% |
| Feb 2, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.49% |
| Jan 30, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.10% |
| Jan 29, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.23% |
| Jan 28, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.20% |
| Jan 27, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.52% |
| Jan 26, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.03% |
| Jan 23, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -0.52% |
| Jan 22, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.16% |
| Jan 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.12% |