Payson Total Return (PBFDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.72
-0.03 (-0.08%)
Sep 17, 2025, 8:06 AM EDT
PBFDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | - | - |
| Sep 16, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -0.08% |
| Sep 15, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | 0.82% |
| Sep 12, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.33% |
| Sep 11, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 0.88% |
| Sep 10, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.72% |
| Sep 9, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.03% |
| Sep 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.47% |
| Sep 5, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.53% |
| Sep 4, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 1.22% |
| Sep 3, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.89% |
| Sep 2, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.80% |
| Aug 29, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -1.07% |
| Aug 28, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.51% |
| Aug 27, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.23% |
| Aug 26, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.46% |
| Aug 25, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -0.26% |
| Aug 22, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 1.91% |
| Aug 21, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.52% |
| Aug 20, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.43% |
| Aug 19, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.57% |
| Aug 18, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.09% |
| Aug 15, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.68% |
| Aug 14, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.11% |
| Aug 13, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 0.43% |
| Aug 12, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 1.47% |
| Aug 11, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.29% |
| Aug 8, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.96% |
| Aug 7, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -0.03% |
| Aug 6, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.67% |
| Aug 5, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.67% |
| Aug 4, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 1.74% |
| Aug 1, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -1.51% |
| Jul 31, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -0.38% |
| Jul 30, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.17% |
| Jul 29, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.43% |
| Jul 28, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 0.17% |
| Jul 25, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.23% |
| Jul 24, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.58% |
| Jul 23, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 1.03% |
| Jul 22, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.12% |
| Jul 21, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.26% |
| Jul 18, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.23% |
| Jul 17, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | 0.77% |
| Jul 16, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.09% |
| Jul 15, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -0.06% |
| Jul 14, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.09% |
| Jul 11, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -0.41% |
| Jul 10, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.29% |
| Jul 9, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 0.89% |