UK markets closed

Poplar Forest Partners Institutional (IPFPX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
52.50+0.26 (+0.50%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202452.2452.2452.2452.2452.24-
01 May 202451.9951.9951.9951.9951.99-
30 Apr 202452.1752.1752.1752.1752.17-
29 Apr 202452.8652.8652.8652.8652.86-
26 Apr 202452.6652.6652.6652.6652.66-
25 Apr 202452.9152.9152.9152.9152.91-
24 Apr 202453.3153.3153.3153.3153.31-
23 Apr 202453.1253.1253.1253.1253.12-
22 Apr 202452.9652.9652.9652.9652.96-
19 Apr 202452.6052.6052.6052.6052.60-
18 Apr 202452.0952.0952.0952.0952.09-
17 Apr 202451.9551.9551.9551.9551.95-
16 Apr 202451.8951.8951.8951.8951.89-
15 Apr 202452.1952.1952.1952.1952.19-
12 Apr 202452.4052.4052.4052.4052.40-
11 Apr 202453.1753.1753.1753.1753.17-
10 Apr 202453.2753.2753.2753.2753.27-
09 Apr 202453.9153.9153.9153.9153.91-
08 Apr 202453.9553.9553.9553.9553.95-
05 Apr 202453.9653.9653.9653.9653.96-
04 Apr 202453.8753.8753.8753.8753.87-
03 Apr 202454.3454.3454.3454.3454.34-
02 Apr 202454.2654.2654.2654.2654.26-
01 Apr 202454.6154.6154.6154.6154.61-
28 Mar 202454.8054.8054.8054.8054.80-
27 Mar 202454.5754.5754.5754.5754.57-
26 Mar 202453.7053.7053.7053.7053.70-
25 Mar 202453.6653.6653.6653.6653.66-
22 Mar 202453.4453.4453.4453.4453.44-
21 Mar 202453.6853.6853.6853.6853.68-
20 Mar 202453.4353.4353.4353.4353.43-
19 Mar 202453.0653.0653.0653.0653.06-
18 Mar 202452.8152.8152.8152.8152.81-
15 Mar 202452.6752.6752.6752.6752.67-
14 Mar 202452.5952.5952.5952.5952.59-
13 Mar 202452.9552.9552.9552.9552.95-
12 Mar 202453.1553.1553.1553.1553.15-
11 Mar 202453.0453.0453.0453.0453.04-
08 Mar 202452.6152.6152.6152.6152.61-
07 Mar 202452.6152.6152.6152.6152.61-
06 Mar 202452.1952.1952.1952.1952.19-
05 Mar 202451.9251.9251.9251.9251.92-
04 Mar 202451.9851.9851.9851.9851.98-
01 Mar 202451.8851.8851.8851.8851.88-
29 Feb 202452.0552.0552.0552.0552.05-
28 Feb 202451.7651.7651.7651.7651.76-
27 Feb 202451.9151.9151.9151.9151.91-
26 Feb 202451.7651.7651.7651.7651.76-
23 Feb 202451.9551.9551.9551.9551.95-
22 Feb 202451.6551.6551.6551.6551.65-
21 Feb 202451.5351.5351.5351.5351.53-
20 Feb 202451.3751.3751.3751.3751.37-
16 Feb 202451.4551.4551.4551.4551.45-
15 Feb 202451.4951.4951.4951.4951.49-
14 Feb 202450.7150.7150.7150.7150.71-
13 Feb 202450.2850.2850.2850.2850.28-
12 Feb 202451.1351.1351.1351.1351.13-
09 Feb 202450.6350.6350.6350.6350.63-
08 Feb 202450.7450.7450.7450.7450.74-
07 Feb 202450.6350.6350.6350.6350.63-
06 Feb 202450.5550.5550.5550.5550.55-
05 Feb 202450.5150.5150.5150.5150.51-
02 Feb 202450.8250.8250.8250.8250.82-
01 Feb 202450.9150.9150.9150.9150.91-
31 Jan 202450.2950.2950.2950.2950.29-
30 Jan 202450.7150.7150.7150.7150.71-
29 Jan 202450.5750.5750.5750.5750.57-
26 Jan 202450.4750.4750.4750.4750.47-
25 Jan 202450.6850.6850.6850.6850.68-
24 Jan 202449.9349.9349.9349.9349.93-
23 Jan 202449.9949.9949.9949.9949.99-
22 Jan 202449.8149.8149.8149.8149.81-
19 Jan 202449.0649.0649.0649.0649.06-
18 Jan 202449.0649.0649.0649.0649.06-
17 Jan 202449.1649.1649.1649.1649.16-
16 Jan 202449.5249.5249.5249.5249.52-
12 Jan 202449.7949.7949.7949.7949.79-
11 Jan 202449.8949.8949.8949.8949.89-
10 Jan 202450.0750.0750.0750.0750.07-
09 Jan 202450.2850.2850.2850.2850.28-
08 Jan 202450.6850.6850.6850.6850.68-
05 Jan 202450.4550.4550.4550.4550.45-
04 Jan 202450.1550.1550.1550.1550.15-
03 Jan 202450.1350.1350.1350.1350.13-
02 Jan 202450.5550.5550.5550.5550.55-
29 Dec 202350.0150.0150.0150.0150.01-
28 Dec 202350.1550.1550.1550.1550.15-
27 Dec 202349.9749.9749.9749.9749.97-
26 Dec 202349.9749.9749.9749.9749.97-
22 Dec 202349.5349.5349.5349.5349.53-
21 Dec 202349.3549.3549.3549.3549.35-
20 Dec 202349.0049.0049.0049.0049.00-
19 Dec 202349.9649.9649.9649.9649.96-
18 Dec 202349.5449.5449.5449.5449.54-
15 Dec 202349.6149.6149.6149.6149.61-
14 Dec 202349.8949.8949.8949.8949.89-
13 Dec 202349.3049.3049.3049.3049.30-
12 Dec 202348.3348.3348.3348.3348.33-
11 Dec 202348.4248.4248.4248.4248.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...