Poplar Forest Partners Fund Class A (PFPFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.65
+0.26 (0.49%)
Jul 11, 2025, 8:06 AM EDT
PFPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.49% |
| Jul 9, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 0.11% |
| Jul 8, 2025 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 0.55% |
| Jul 7, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | -0.73% |
| Jul 3, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.45% |
| Jul 2, 2025 | 53.19 | 53.19 | 53.19 | 53.19 | 53.19 | 0.06% |
| Jul 1, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 1.39% |
| Jun 30, 2025 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 0.67% |
| Jun 27, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.42% |
| Jun 26, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 0.99% |
| Jun 25, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -0.73% |
| Jun 24, 2025 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 0.43% |
| Jun 23, 2025 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | 0.70% |
| Jun 20, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -0.10% |
| Jun 18, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.59% |
| Jun 17, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.61% |
| Jun 16, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 0.97% |
| Jun 13, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.96% |
| Jun 12, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 0.71% |
| Jun 11, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.26% |
| Jun 10, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 0.31% |
| Jun 9, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.14% |
| Jun 6, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 1.08% |
| Jun 5, 2025 | 50.21 | 50.21 | 50.21 | 50.21 | 50.21 | 0.08% |
| Jun 4, 2025 | 50.17 | 50.17 | 50.17 | 50.17 | 50.17 | -0.97% |
| Jun 3, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 0.92% |
| Jun 2, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.46% |
| May 30, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 0.08% |
| May 29, 2025 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | 0.50% |
| May 28, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | -0.92% |
| May 27, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 1.72% |
| May 23, 2025 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | -0.26% |
| May 22, 2025 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | -0.60% |
| May 21, 2025 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | -2.05% |
| May 20, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 0.12% |
| May 19, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.12% |
| May 16, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 0.82% |
| May 15, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.96% |
| May 14, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -0.64% |
| May 13, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -0.85% |
| May 12, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.25% |
| May 9, 2025 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | 0.35% |
| May 8, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.35% |
| May 7, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.59% |
| May 6, 2025 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | -0.45% |
| May 5, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.73% |
| May 2, 2025 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 1.63% |
| May 1, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 0.04% |
| Apr 30, 2025 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | 0.06% |
| Apr 29, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.56% |