Poplar Forest Partners Fund (PFPFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| Apr 24, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| Apr 23, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| Apr 22, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| Apr 19, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| Apr 18, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| Apr 17, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Apr 16, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| Apr 15, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| Apr 12, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| Apr 11, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| Apr 10, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| Apr 09, 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| Apr 08, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Apr 05, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.91 | - |
| Apr 04, 2024 | 53.82 | 53.82 | 53.82 | 53.82 | 53.82 | - |
| Apr 03, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | - |
| Apr 02, 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| Apr 01, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| Mar 28, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Mar 27, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| Mar 26, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| Mar 25, 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | - |
| Mar 22, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Mar 21, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| Mar 20, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| Mar 19, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| Mar 18, 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| Mar 15, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| Mar 14, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| Mar 13, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| Mar 12, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| Mar 11, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Mar 08, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| Mar 07, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| Mar 06, 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| Mar 05, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| Mar 04, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| Mar 01, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - |
| Feb 29, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| Feb 28, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| Feb 27, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | - |
| Feb 26, 2024 | 51.73 | 51.73 | 51.73 | 51.73 | 51.73 | - |
| Feb 23, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| Feb 22, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| Feb 21, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Feb 20, 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| Feb 16, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| Feb 15, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| Feb 14, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| Feb 13, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | - |
| Feb 12, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| Feb 09, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| Feb 08, 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| Feb 07, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | - |
| Feb 06, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| Feb 05, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| Feb 02, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | - |
| Feb 01, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | - |
| Jan 31, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| Jan 30, 2024 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | - |
| Jan 29, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| Jan 26, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| Jan 25, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | - |
| Jan 24, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| Jan 23, 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | - |
| Jan 22, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| Jan 19, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| Jan 18, 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| Jan 17, 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| Jan 16, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| Jan 12, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | - |
| Jan 11, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| Jan 10, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | - |
| Jan 09, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| Jan 08, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| Jan 05, 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| Jan 04, 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | - |
| Jan 03, 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| Jan 02, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | - |
| Dec 29, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Dec 28, 2023 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | - |
| Dec 27, 2023 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Dec 26, 2023 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | - |
| Dec 22, 2023 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - |
| Dec 21, 2023 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | - |
| Dec 20, 2023 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | - |
| Dec 19, 2023 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| Dec 18, 2023 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| Dec 15, 2023 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Dec 14, 2023 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | - |
| Dec 13, 2023 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| Dec 12, 2023 | 48.32 | 48.32 | 48.32 | 48.32 | 48.32 | - |
| Dec 11, 2023 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| Dec 08, 2023 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| Dec 07, 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| Dec 07, 2023 | 1.064 Dividend | |||||
| Dec 07, 2023 | 0.755 Capital Gain | |||||
| Dec 06, 2023 | 49.31 | 49.31 | 49.31 | 49.31 | 47.49 | - |
| Dec 05, 2023 | 49.46 | 49.46 | 49.46 | 49.46 | 47.64 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.