Canada markets close in 54 minutes

Poplar Forest Partners Institutional (IPFPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
52.24+0.25 (+0.48%)
As of 08:05AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202452.2452.2452.2452.2452.24-
May 01, 202451.9951.9951.9951.9951.99-
Apr 30, 202452.1752.1752.1752.1752.17-
Apr 29, 202452.8652.8652.8652.8652.86-
Apr 26, 202452.6652.6652.6652.6652.66-
Apr 25, 202452.9152.9152.9152.9152.91-
Apr 24, 202453.3153.3153.3153.3153.31-
Apr 23, 202453.1253.1253.1253.1253.12-
Apr 22, 202452.9652.9652.9652.9652.96-
Apr 19, 202452.6052.6052.6052.6052.60-
Apr 18, 202452.0952.0952.0952.0952.09-
Apr 17, 202451.9551.9551.9551.9551.95-
Apr 16, 202451.8951.8951.8951.8951.89-
Apr 15, 202452.1952.1952.1952.1952.19-
Apr 12, 202452.4052.4052.4052.4052.40-
Apr 11, 202453.1753.1753.1753.1753.17-
Apr 10, 202453.2753.2753.2753.2753.27-
Apr 09, 202453.9153.9153.9153.9153.91-
Apr 08, 202453.9553.9553.9553.9553.95-
Apr 05, 202453.9653.9653.9653.9653.96-
Apr 04, 202453.8753.8753.8753.8753.87-
Apr 03, 202454.3454.3454.3454.3454.34-
Apr 02, 202454.2654.2654.2654.2654.26-
Apr 01, 202454.6154.6154.6154.6154.61-
Mar 28, 202454.8054.8054.8054.8054.80-
Mar 27, 202454.5754.5754.5754.5754.57-
Mar 26, 202453.7053.7053.7053.7053.70-
Mar 25, 202453.6653.6653.6653.6653.66-
Mar 22, 202453.4453.4453.4453.4453.44-
Mar 21, 202453.6853.6853.6853.6853.68-
Mar 20, 202453.4353.4353.4353.4353.43-
Mar 19, 202453.0653.0653.0653.0653.06-
Mar 18, 202452.8152.8152.8152.8152.81-
Mar 15, 202452.6752.6752.6752.6752.67-
Mar 14, 202452.5952.5952.5952.5952.59-
Mar 13, 202452.9552.9552.9552.9552.95-
Mar 12, 202453.1553.1553.1553.1553.15-
Mar 11, 202453.0453.0453.0453.0453.04-
Mar 08, 202452.6152.6152.6152.6152.61-
Mar 07, 202452.6152.6152.6152.6152.61-
Mar 06, 202452.1952.1952.1952.1952.19-
Mar 05, 202451.9251.9251.9251.9251.92-
Mar 04, 202451.9851.9851.9851.9851.98-
Mar 01, 202451.8851.8851.8851.8851.88-
Feb 29, 202452.0552.0552.0552.0552.05-
Feb 28, 202451.7651.7651.7651.7651.76-
Feb 27, 202451.9151.9151.9151.9151.91-
Feb 26, 202451.7651.7651.7651.7651.76-
Feb 23, 202451.9551.9551.9551.9551.95-
Feb 22, 202451.6551.6551.6551.6551.65-
Feb 21, 202451.5351.5351.5351.5351.53-
Feb 20, 202451.3751.3751.3751.3751.37-
Feb 16, 202451.4551.4551.4551.4551.45-
Feb 15, 202451.4951.4951.4951.4951.49-
Feb 14, 202450.7150.7150.7150.7150.71-
Feb 13, 202450.2850.2850.2850.2850.28-
Feb 12, 202451.1351.1351.1351.1351.13-
Feb 09, 202450.6350.6350.6350.6350.63-
Feb 08, 202450.7450.7450.7450.7450.74-
Feb 07, 202450.6350.6350.6350.6350.63-
Feb 06, 202450.5550.5550.5550.5550.55-
Feb 05, 202450.5150.5150.5150.5150.51-
Feb 02, 202450.8250.8250.8250.8250.82-
Feb 01, 202450.9150.9150.9150.9150.91-
Jan 31, 202450.2950.2950.2950.2950.29-
Jan 30, 202450.7150.7150.7150.7150.71-
Jan 29, 202450.5750.5750.5750.5750.57-
Jan 26, 202450.4750.4750.4750.4750.47-
Jan 25, 202450.6850.6850.6850.6850.68-
Jan 24, 202449.9349.9349.9349.9349.93-
Jan 23, 202449.9949.9949.9949.9949.99-
Jan 22, 202449.8149.8149.8149.8149.81-
Jan 19, 202449.0649.0649.0649.0649.06-
Jan 18, 202449.0649.0649.0649.0649.06-
Jan 17, 202449.1649.1649.1649.1649.16-
Jan 16, 202449.5249.5249.5249.5249.52-
Jan 12, 202449.7949.7949.7949.7949.79-
Jan 11, 202449.8949.8949.8949.8949.89-
Jan 10, 202450.0750.0750.0750.0750.07-
Jan 09, 202450.2850.2850.2850.2850.28-
Jan 08, 202450.6850.6850.6850.6850.68-
Jan 05, 202450.4550.4550.4550.4550.45-
Jan 04, 202450.1550.1550.1550.1550.15-
Jan 03, 202450.1350.1350.1350.1350.13-
Jan 02, 202450.5550.5550.5550.5550.55-
Dec 29, 202350.0150.0150.0150.0150.01-
Dec 28, 202350.1550.1550.1550.1550.15-
Dec 27, 202349.9749.9749.9749.9749.97-
Dec 26, 202349.9749.9749.9749.9749.97-
Dec 22, 202349.5349.5349.5349.5349.53-
Dec 21, 202349.3549.3549.3549.3549.35-
Dec 20, 202349.0049.0049.0049.0049.00-
Dec 19, 202349.9649.9649.9649.9649.96-
Dec 18, 202349.5449.5449.5449.5449.54-
Dec 15, 202349.6149.6149.6149.6149.61-
Dec 14, 202349.8949.8949.8949.8949.89-
Dec 13, 202349.3049.3049.3049.3049.30-
Dec 12, 202348.3348.3348.3348.3348.33-
Dec 11, 202348.4248.4248.4248.4248.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...