Payson Total Return Fund (PBFDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.85
+0.22 (0.74%)
May 9, 2025, 8:06 AM EDT
PBFDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.74% |
| May 7, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.51% |
| May 6, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -1.01% |
| May 5, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.53% |
| May 2, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 1.66% |
| May 1, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.99% |
| Apr 30, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.14% |
| Apr 29, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.45% |
| Apr 28, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.03% |
| Apr 25, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.84% |
| Apr 24, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 2.31% |
| Apr 23, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 2.00% |
| Apr 22, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 2.53% |
| Apr 21, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -2.29% |
| Apr 17, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -0.58% |
| Apr 16, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -2.47% |
| Apr 15, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.49% |
| Apr 14, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.35% |
| Apr 11, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 2.20% |
| Apr 10, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -3.98% |
| Apr 9, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 10.25% |
| Apr 8, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -1.50% |
| Apr 7, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.23% |
| Apr 4, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -5.31% |
| Apr 3, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -5.77% |
| Apr 2, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.54% |
| Apr 1, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.41% |
| Mar 31, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.37% |
| Mar 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.38 | -2.33% |
| Mar 27, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.08 | -0.56% |
| Mar 26, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.25 | -1.46% |
| Mar 25, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.70 | 0.23% |
| Mar 24, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.63 | 1.73% |
| Mar 21, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.11 | 0.10% |
| Mar 20, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.08 | -0.53% |
| Mar 19, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.24 | 1.07% |
| Mar 18, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.92 | -1.19% |
| Mar 17, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.28 | 0.36% |
| Mar 14, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.17 | 2.20% |
| Mar 13, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.52 | -1.83% |
| Mar 12, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.07 | 0.64% |
| Mar 11, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.88 | -0.66% |
| Mar 10, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.08 | -2.84% |
| Mar 7, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.96 | 1.21% |
| Mar 6, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.59 | -1.70% |
| Mar 5, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.12 | 1.37% |
| Mar 4, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.70 | -0.84% |
| Mar 3, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.96 | -2.30% |
| Feb 28, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.68 | 1.41% |
| Feb 27, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.25 | -1.91% |