Payson Total Return (PBFDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.55
+0.23 (0.60%)
Oct 29, 2025, 8:07 AM EDT
PBFDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | - | - |
| Oct 28, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.60% |
| Oct 27, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 1.43% |
| Oct 24, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | 1.07% |
| Oct 23, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.84% |
| Oct 22, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -0.64% |
| Oct 21, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -0.13% |
| Oct 20, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | 1.05% |
| Oct 17, 2025 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | 0.35% |
| Oct 16, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.32% |
| Oct 15, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.68% |
| Oct 14, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | -0.46% |
| Oct 13, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 2.36% |
| Oct 10, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | -2.96% |
| Oct 9, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.32% |
| Oct 8, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 0.59% |
| Oct 7, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -0.70% |
| Oct 6, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 0.13% |
| Oct 3, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -0.16% |
| Oct 2, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.32% |
| Oct 1, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 0.87% |
| Sep 30, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.55% |
| Sep 29, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.22% |
| Sep 26, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.41% |
| Sep 25, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.46% |
| Sep 24, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.46% |
| Sep 23, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.78% |
| Sep 22, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.38% |
| Sep 19, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 0.44% |
| Sep 18, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.60% |
| Sep 17, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.49% |
| 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% |