Poplar Forest Partners Fund Institutional Class (IPFPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.82
-0.41 (-0.76%)
Oct 29, 2024, 8:00 PM EDT
IPFPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -0.76% |
| Oct 28, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | 0.71% |
| Oct 25, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -0.55% |
| Oct 24, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | -0.28% |
| Oct 23, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.26% |
| Oct 22, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | -0.17% |
| Oct 21, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -0.91% |
| Oct 18, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | -0.20% |
| Oct 17, 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 0.05% |
| Oct 16, 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | 1.17% |
| Oct 15, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -0.44% |
| Oct 14, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | 0.42% |
| Oct 11, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.98% |
| Oct 10, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | -0.13% |
| Oct 9, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | 0.54% |
| Oct 8, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -0.09% |
| Oct 7, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -0.70% |
| Oct 4, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 1.03% |
| Oct 3, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | -0.39% |
| Oct 2, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | -0.39% |
| Oct 1, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -0.35% |
| Sep 30, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | 0.11% |
| Sep 27, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 1.03% |
| Sep 26, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | 0.71% |
| Sep 25, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | -0.80% |
| Sep 24, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.11% |
| Sep 23, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.51% |
| Sep 20, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | -1.00% |
| Sep 19, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | 0.73% |
| Sep 18, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | -0.21% |
| Sep 17, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | 0.19% |
| Sep 16, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 1.13% |
| Sep 13, 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | 0.86% |
| Sep 12, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0.19% |
| Sep 11, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -0.08% |
| Sep 10, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -1.04% |
| Sep 9, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | 0.44% |
| Sep 6, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.92% |
| Sep 5, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | -0.56% |
| Sep 4, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | -0.34% |
| Sep 3, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | -1.09% |
| Aug 30, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 0.89% |
| Aug 29, 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | -0.07% |
| Aug 28, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | 0.11% |
| Aug 27, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | -0.37% |
| Aug 26, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | 0.09% |
| Aug 23, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 1.03% |
| Aug 22, 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -0.32% |
| Aug 21, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 0.43% |
| Aug 20, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.62% |
| Aug 19, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | 1.13% |
| Aug 16, 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | 0.66% |
| Aug 15, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 0.77% |
| Aug 14, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | 0.44% |
| Aug 13, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.60% |
| Aug 12, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | -0.67% |
| Aug 9, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | -0.02% |
| Aug 8, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 1.38% |
| Aug 7, 2024 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -0.62% |
| Aug 6, 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | 0.49% |
| Aug 5, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | -2.61% |
| Aug 2, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | -2.29% |
| Aug 1, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -0.88% |
| Jul 31, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 0.11% |
| Jul 30, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.37% |
| Jul 29, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.15% |
| Jul 26, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 0.98% |
| Jul 25, 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 0.28% |
| Jul 24, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.43% |
| Jul 23, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | -0.61% |
| Jul 22, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | 0.18% |
| Jul 19, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | -1.04% |
| Jul 18, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | -0.67% |
| Jul 17, 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.60% |
| Jul 16, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | 1.13% |
| Jul 15, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 0.30% |
| Jul 12, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.63% |
| Jul 11, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.98% |
| Jul 10, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | 0.78% |
| Jul 9, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | -0.09% |
| Jul 8, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.69% |
| Jul 5, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -0.30% |
| Jul 3, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | -0.27% |
| Jul 2, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 0.23% |
| Jul 1, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.40% |
| Jun 28, 2024 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | 0.48% |
| Jun 27, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | -0.25% |
| Jun 26, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 52.69 | -0.06% |
| Jun 25, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | -0.83% |
| Jun 24, 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 1.06% |
| Jun 21, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.15% |
| Jun 20, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.59% |
| Jun 18, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.31% |
| Jun 17, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 0.81% |
| Jun 14, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | -0.83% |
| Jun 13, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.52% |
| Jun 12, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | -0.13% |
| Jun 11, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.51% |
| Jun 10, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | -0.06% |
| Jun 7, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.08% |