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

DateOpenHighLowCloseAdj. CloseChange
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%