Canada markets open in 6 hours 37 minutes

Poplar Forest Partners Fund Institutional Class (IPFPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
35.780.00 (0.00%)
At close: 8:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 202035.7835.7835.7835.7835.78-
Sep. 21, 202035.7835.7835.7835.7835.78-
Sep. 18, 202037.1737.1737.1737.1737.17-
Sep. 17, 202037.4137.4137.4137.4137.41-
Sep. 16, 202037.4837.4837.4837.4837.48-
Sep. 15, 202036.8636.8636.8636.8636.86-
Sep. 14, 202037.0637.0637.0637.0637.06-
Sep. 11, 202036.5136.5136.5136.5136.51-
Sep. 10, 202036.3336.3336.3336.3336.33-
Sep. 09, 202036.8736.8736.8736.8736.87-
Sep. 08, 202036.5736.5736.5736.5736.57-
Sep. 04, 202037.4437.4437.4437.4437.44-
Sep. 03, 202037.3037.3037.3037.3037.30-
Sep. 02, 202037.7737.7737.7737.7737.77-
Sep. 01, 202037.0537.0537.0537.0537.05-
Aug. 31, 202037.1937.1937.1937.1937.19-
Aug. 28, 202037.6637.6637.6637.6637.66-
Aug. 27, 202037.5537.5537.5537.5537.55-
Aug. 26, 202037.2537.2537.2537.2537.25-
Aug. 25, 202037.5037.5037.5037.5037.50-
Aug. 24, 202037.6737.6737.6737.6737.67-
Aug. 21, 202036.8536.8536.8536.8536.85-
Aug. 20, 202037.1137.1137.1137.1137.11-
Aug. 19, 202037.6337.6337.6337.6337.63-
Aug. 18, 202037.7037.7037.7037.7037.70-
Aug. 17, 202037.9337.9337.9337.9337.93-
Aug. 14, 202038.1838.1838.1838.1838.18-
Aug. 13, 202037.8337.8337.8337.8337.83-
Aug. 12, 202038.0138.0138.0138.0138.01-
Aug. 11, 202038.0038.0038.0038.0038.00-
Aug. 10, 202037.9637.9637.9637.9637.96-
Aug. 07, 202037.3337.3337.3337.3337.33-
Aug. 06, 202036.8236.8236.8236.8236.82-
Aug. 05, 202036.9436.9436.9436.9436.94-
Aug. 04, 202036.6836.6836.6836.6836.68-
Aug. 03, 202036.4736.4736.4736.4736.47-
Jul. 31, 202036.0236.0236.0236.0236.02-
Jul. 30, 202036.3536.3536.3536.3536.35-
Jul. 29, 202036.8736.8736.8736.8736.87-
Jul. 28, 202036.3436.3436.3436.3436.34-
Jul. 27, 202036.5436.5436.5436.5436.54-
Jul. 24, 202036.4936.4936.4936.4936.49-
Jul. 23, 202036.7836.7836.7836.7836.78-
Jul. 22, 202036.7836.7836.7836.7836.78-
Jul. 21, 202036.6536.6536.6536.6536.65-
Jul. 20, 202035.9835.9835.9835.9835.98-
Jul. 17, 202036.2636.2636.2636.2636.26-
Jul. 16, 202036.5036.5036.5036.5036.50-
Jul. 15, 202036.3336.3336.3336.3336.33-
Jul. 14, 202035.5935.5935.5935.5935.59-
Jul. 13, 202034.9834.9834.9834.9834.98-
Jul. 10, 202035.0235.0235.0235.0235.02-
Jul. 09, 202034.1034.1034.1034.1034.10-
Jul. 08, 202034.9834.9834.9834.9834.98-
Jul. 07, 202034.9234.9234.9234.9234.92-
Jul. 06, 202035.6435.6435.6435.6435.64-
Jul. 02, 202035.3335.3335.3335.3335.33-
Jul. 01, 202035.1035.1035.1035.1035.10-
Jun. 30, 202035.5535.5535.5535.5535.55-
Jun. 29, 202035.0635.0635.0635.0635.06-
Jun. 26, 202034.3834.3834.3834.3834.38-
Jun. 25, 202035.3435.3435.3435.3435.34-
Jun. 24, 202034.6034.6034.6034.6034.60-
Jun. 23, 202035.8435.8435.8435.8435.84-
Jun. 22, 202035.7835.7835.7835.7835.78-
Jun. 19, 202035.7635.7635.7635.7635.76-
Jun. 18, 202036.0536.0536.0536.0536.05-
Jun. 17, 202036.0836.0836.0836.0836.08-
Jun. 16, 202036.7236.7236.7236.7236.72-
Jun. 15, 202035.6035.6035.6035.6035.60-
Jun. 12, 202035.3535.3535.3535.3535.35-
Jun. 11, 202034.4134.4134.4134.4134.41-
Jun. 10, 202037.0637.0637.0637.0637.06-
Jun. 09, 202038.4238.4238.4238.4238.42-
Jun. 08, 202039.4839.4839.4839.4839.48-
Jun. 05, 202038.1138.1138.1138.1138.11-
Jun. 04, 202037.0137.0137.0137.0137.01-
Jun. 03, 202036.4636.4636.4636.4636.46-
Jun. 02, 202035.5135.5135.5135.5135.51-
Jun. 01, 202034.8834.8834.8834.8834.88-
May 29, 202034.4434.4434.4434.4434.44-
May 28, 202034.7734.7734.7734.7734.77-
May 27, 202035.3435.3435.3435.3435.34-
May 26, 202034.1434.1434.1434.1434.14-
May 22, 202033.1333.1333.1333.1333.13-
May 21, 202033.3433.3433.3433.3433.34-
May 20, 202033.4633.4633.4633.4633.46-
May 19, 202032.9032.9032.9032.9032.90-
May 18, 202033.4933.4933.4933.4933.49-
May 15, 202031.8231.8231.8231.8231.82-
May 14, 202031.6831.6831.6831.6831.68-
May 13, 202031.2031.2031.2031.2031.20-
May 12, 202032.3632.3632.3632.3632.36-
May 11, 202032.9232.9232.9232.9232.92-
May 08, 202033.2233.2233.2233.2233.22-
May 07, 202032.1932.1932.1932.1932.19-
May 06, 202031.6231.6231.6231.6231.62-
May 05, 202032.1132.1132.1132.1132.11-
May 04, 202032.1032.1032.1032.1032.10-
May 01, 202032.0832.0832.0832.0832.08-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...