Poplar Forest Partners Fund Class A (PFPFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.63
-0.06 (-0.11%)
Oct 30, 2024, 8:00 PM EDT
PFPFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | -0.78% |
| Oct 28, 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 0.71% |
| Oct 25, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -0.56% |
| Oct 24, 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | -0.28% |
| Oct 23, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -0.26% |
| Oct 22, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | -0.17% |
| Oct 21, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | -0.89% |
| Oct 18, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | -0.22% |
| Oct 17, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | 0.07% |
| Oct 16, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | 1.16% |
| Oct 15, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | -0.44% |
| Oct 14, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 0.42% |
| Oct 11, 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.98% |
| Oct 10, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | -0.13% |
| Oct 9, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.54% |
| Oct 8, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | -0.11% |
| Oct 7, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | -0.68% |
| Oct 4, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 1.03% |
| Oct 3, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | -0.39% |
| Oct 2, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -0.41% |
| Oct 1, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | -0.33% |
| Sep 30, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.11% |
| Sep 27, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 1.01% |
| Sep 26, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.72% |
| Sep 25, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -0.78% |
| Sep 24, 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | 0.09% |
| Sep 23, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 0.51% |
| Sep 20, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -1.00% |
| Sep 19, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 0.73% |
| Sep 18, 2024 | 53.37 | 53.37 | 53.37 | 53.37 | 53.37 | -0.21% |
| Sep 17, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 0.19% |
| Sep 16, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 1.12% |
| Sep 13, 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 0.88% |
| Sep 12, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | 0.19% |
| Sep 11, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | -0.10% |
| Sep 10, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -1.04% |
| Sep 9, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 0.44% |
| Sep 6, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.92% |
| Sep 5, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | -0.56% |
| Sep 4, 2024 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | -0.32% |
| Sep 3, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -1.11% |
| Aug 30, 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 54.16 | 0.91% |
| Aug 29, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | -0.09% |
| Aug 28, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 0.11% |
| Aug 27, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -0.37% |
| Aug 26, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | 0.09% |
| Aug 23, 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | 1.03% |
| Aug 22, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -0.32% |
| Aug 21, 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.43% |
| Aug 20, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.62% |
| Aug 19, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 1.11% |
| Aug 16, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | 0.68% |
| Aug 15, 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.58 | 0.75% |
| Aug 14, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | 0.46% |
| Aug 13, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 0.60% |
| Aug 12, 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | -0.69% |
| Aug 9, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Aug 8, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.36% |
| Aug 7, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.62% |
| Aug 6, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.49% |
| Aug 5, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -2.62% |
| Aug 2, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -2.30% |
| Aug 1, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -0.86% |
| Jul 31, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.11% |
| Jul 30, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.35% |
| Jul 29, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | -0.15% |
| Jul 26, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | 0.99% |
| Jul 25, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | 0.28% |
| Jul 24, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | -0.43% |
| Jul 23, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | -0.61% |
| Jul 22, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | 0.18% |
| Jul 19, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | -1.04% |
| Jul 18, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | -0.69% |
| Jul 17, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | 0.62% |
| Jul 16, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 1.11% |
| Jul 15, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 0.32% |
| Jul 12, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | 0.62% |
| Jul 11, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 1.00% |
| Jul 10, 2024 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | 0.76% |
| Jul 9, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.09% |
| Jul 8, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.69% |
| Jul 5, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -0.30% |
| Jul 3, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.27% |
| Jul 2, 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | 0.23% |
| Jul 1, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | -0.40% |
| Jun 28, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 0.46% |
| Jun 27, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -0.25% |
| Jun 26, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -0.06% |
| Jun 25, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | -0.83% |
| Jun 24, 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | 1.07% |
| Jun 21, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | 0.15% |
| Jun 20, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | 0.61% |
| Jun 18, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 0.29% |
| Jun 17, 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 0.81% |
| Jun 14, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | -0.83% |
| Jun 13, 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | -0.52% |
| Jun 12, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | -0.11% |
| Jun 11, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -0.53% |
| Jun 10, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.04% |
| Jun 7, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -0.08% |