Payson Total Return Fund (PBFDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.28
+0.15 (0.44%)
Oct 29, 2024, 8:00 PM EDT

PBFDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 28, 202434.1334.1334.1334.1334.130.18%
Oct 25, 202434.0734.0734.0734.0734.070.24%
Oct 24, 202433.9933.9933.9933.9933.99-0.15%
Oct 23, 202434.0434.0434.0434.0434.04-1.28%
Oct 22, 202434.4834.4834.4834.4834.48-0.20%
Oct 21, 202434.5534.5534.5534.5534.550.03%
Oct 18, 202434.5434.5434.5434.5434.540.17%
Oct 17, 202434.4834.4834.4834.4834.480.32%
Oct 16, 202434.3734.3734.3734.3734.370.26%
Oct 15, 202434.2834.2834.2834.2834.28-1.32%
Oct 14, 202434.7434.7434.7434.7434.740.78%
Oct 11, 202434.4734.4734.4734.4734.470.47%
Oct 10, 202434.3134.3134.3134.3134.31-0.06%
Oct 9, 202434.3334.3334.3334.3334.330.91%
Oct 8, 202434.0234.0234.0234.0234.020.71%
Oct 7, 202433.7833.7833.7833.7833.78-0.91%
Oct 4, 202434.0934.0934.0934.0934.090.92%
Oct 3, 202433.7833.7833.7833.7833.780.12%
Oct 2, 202433.7433.7433.7433.7433.740.12%
Oct 1, 202433.7033.7033.7033.7033.70-0.85%
Sep 30, 202433.9933.9933.9933.9933.990.27%
Sep 27, 202433.9033.9033.9033.9033.87-0.24%
Sep 26, 202433.9833.9833.9833.9833.950.86%
Sep 25, 202433.6933.6933.6933.6933.66-0.33%
Sep 24, 202433.8033.8033.8033.8033.770.15%
Sep 23, 202433.7533.7533.7533.7533.720.36%
Sep 20, 202433.6333.6333.6333.6333.60-0.09%
Sep 19, 202433.6633.6633.6633.6633.632.00%
Sep 18, 202433.0033.0033.0033.0032.97-0.24%
Sep 17, 202433.0833.0833.0833.0833.050.06%
Sep 16, 202433.0633.0633.0633.0633.03-0.15%
Sep 13, 202433.1133.1133.1133.1133.080.18%
Sep 12, 202433.0533.0533.0533.0533.021.04%
Sep 11, 202432.7132.7132.7132.7132.681.39%
Sep 10, 202432.2632.2632.2632.2632.230.62%
Sep 9, 202432.0632.0632.0632.0632.031.07%
Sep 6, 202431.7231.7231.7231.7231.69-2.19%
Sep 5, 202432.4332.4332.4332.4332.40-0.37%
Sep 4, 202432.5532.5532.5532.5532.52-0.31%
Sep 3, 202432.6532.6532.6532.6532.62-2.54%
Aug 30, 202433.5033.5033.5033.5033.471.21%
Aug 29, 202433.1033.1033.1033.1033.070.15%
Aug 28, 202433.0533.0533.0533.0533.02-0.63%
Aug 27, 202433.2633.2633.2633.2633.230.12%
Aug 26, 202433.2233.2233.2233.2233.19-0.57%
Aug 23, 202433.4133.4133.4133.4133.381.06%
Aug 22, 202433.0633.0633.0633.0633.03-0.99%
Aug 21, 202433.3933.3933.3933.3933.360.36%
Aug 20, 202433.2733.2733.2733.2733.24-0.30%
Aug 19, 202433.3733.3733.3733.3733.340.91%
Aug 16, 202433.0733.0733.0733.0733.040.03%
Aug 15, 202433.0633.0633.0633.0633.031.79%
Aug 14, 202432.4832.4832.4832.4832.450.25%
Aug 13, 202432.4032.4032.4032.4032.371.54%
Aug 12, 202431.9131.9131.9131.9131.880.09%
Aug 9, 202431.8831.8831.8831.8831.850.47%
Aug 8, 202431.7331.7331.7331.7331.702.59%
Aug 7, 202430.9330.9330.9330.9330.91-0.87%
Aug 6, 202431.2031.2031.2031.2031.170.91%
Aug 5, 202430.9230.9230.9230.9230.90-2.71%
Aug 2, 202431.7831.7831.7831.7831.75-2.31%
Aug 1, 202432.5332.5332.5332.5332.50-1.99%
Jul 31, 202433.1933.1933.1933.1933.162.03%
Jul 30, 202432.5332.5332.5332.5332.50-0.06%
Jul 29, 202432.5532.5532.5532.5532.52-0.37%
Jul 26, 202432.6732.6732.6732.6732.640.71%
Jul 25, 202432.4432.4432.4432.4432.410.25%
Jul 24, 202432.3632.3632.3632.3632.33-2.74%
Jul 23, 202433.2733.2733.2733.2733.240.06%
Jul 22, 202433.2533.2533.2533.2533.221.53%
Jul 19, 202432.7532.7532.7532.7532.72-0.91%
Jul 18, 202433.0533.0533.0533.0533.02-0.72%
Jul 17, 202433.2933.2933.2933.2933.26-2.06%
Jul 16, 202433.9933.9933.9933.9933.960.32%
Jul 15, 202433.8833.8833.8833.8833.850.59%
Jul 12, 202433.6833.6833.6833.6833.650.42%
Jul 11, 202433.5433.5433.5433.5433.51-1.15%
Jul 10, 202433.9333.9333.9333.9333.900.83%
Jul 9, 202433.6533.6533.6533.6533.62-0.18%
Jul 8, 202433.7133.7133.7133.7133.680.09%
Jul 5, 202433.6833.6833.6833.6833.650.42%
Jul 3, 202433.5433.5433.5433.5433.510.69%
Jul 2, 202433.3133.3133.3133.3133.280.57%
Jul 1, 202433.1233.1233.1233.1233.090.15%
Jun 28, 202433.0733.0733.0733.0733.04-0.30%
Jun 27, 202433.1733.1733.1733.1733.110.12%
Jun 26, 202433.1333.1333.1333.1333.070.09%
Jun 25, 202433.1033.1033.1033.1033.040.46%
Jun 24, 202432.9532.9532.9532.9532.89-0.75%
Jun 21, 202433.2033.2033.2033.2033.14-0.48%
Jun 20, 202433.3633.3633.3633.3633.30-0.45%
Jun 18, 202433.5133.5133.5133.5133.450.21%
Jun 17, 202433.4433.4433.4433.4433.381.12%
Jun 14, 202433.0733.0733.0733.0733.010.58%
Jun 13, 202432.8832.8832.8832.8832.820.70%
Jun 12, 202432.6532.6532.6532.6532.590.74%
Jun 11, 202432.4132.4132.4132.4132.350.50%
Jun 10, 202432.2532.2532.2532.2532.190.47%
Jun 7, 202432.1032.1032.1032.1032.04-
Jun 6, 202432.1032.1032.1032.1032.04-0.22%