UK markets open in 1 hour 57 minutes

Payson Total Return (PBFDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
33.10+0.15 (+0.46%)
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202433.1033.1033.1033.1033.10-
24 Jun 202432.9532.9532.9532.9532.95-
21 Jun 202433.2033.2033.2033.2033.20-
20 Jun 202433.3633.3633.3633.3633.36-
18 Jun 202433.5133.5133.5133.5133.51-
17 Jun 202433.4433.4433.4433.4433.44-
14 Jun 202433.0733.0733.0733.0733.07-
13 Jun 202432.8832.8832.8832.8832.88-
12 Jun 202432.6532.6532.6532.6532.65-
11 Jun 202432.4132.4132.4132.4132.41-
10 Jun 202432.2532.2532.2532.2532.25-
07 Jun 202432.1032.1032.1032.1032.10-
06 Jun 202432.1032.1032.1032.1032.10-
05 Jun 202432.1732.1732.1732.1732.17-
04 Jun 202431.6131.6131.6131.6131.61-
03 Jun 202431.5531.5531.5531.5531.55-
31 May 202431.5131.5131.5131.5131.51-
30 May 202431.3531.3531.3531.3531.35-
29 May 202431.5831.5831.5831.5831.58-
28 May 202431.8731.8731.8731.8731.87-
24 May 202431.8931.8931.8931.8931.89-
23 May 202431.6631.6631.6631.6631.66-
22 May 202431.7731.7731.7731.7731.77-
21 May 202431.7931.7931.7931.7931.79-
20 May 202431.8231.8231.8231.8231.82-
17 May 202431.6831.6831.6831.6831.68-
16 May 202431.7431.7431.7431.7431.74-
15 May 202431.9031.9031.9031.9031.90-
14 May 202431.4631.4631.4631.4631.46-
13 May 202431.3431.3431.3431.3431.34-
10 May 202431.3831.3831.3831.3831.38-
09 May 202431.2831.2831.2831.2831.28-
08 May 202431.1931.1931.1931.1931.19-
07 May 202431.1731.1731.1731.1731.17-
06 May 202431.1231.1231.1231.1231.12-
03 May 202430.8630.8630.8630.8630.86-
02 May 202430.2730.2730.2730.2730.27-
01 May 202430.0630.0630.0630.0630.06-
30 Apr 202430.4930.4930.4930.4930.49-
29 Apr 202431.0531.0531.0531.0531.05-
26 Apr 202431.0431.0431.0431.0431.04-
25 Apr 202430.5730.5730.5730.5730.57-
24 Apr 202430.7930.7930.7930.7930.79-
23 Apr 202430.8430.8430.8430.8430.84-
22 Apr 202430.4530.4530.4530.4530.45-
19 Apr 202430.2030.2030.2030.2030.20-
18 Apr 202430.5130.5130.5130.5130.51-
17 Apr 202430.6230.6230.6230.6230.62-
16 Apr 202430.9030.9030.9030.9030.90-
15 Apr 202430.9030.9030.9030.9030.90-
12 Apr 202431.3031.3031.3031.3031.30-
11 Apr 202431.7931.7931.7931.7931.79-
10 Apr 202431.4931.4931.4931.4931.49-
09 Apr 202431.8131.8131.8131.8131.81-
08 Apr 202431.7631.7631.7631.7631.76-
05 Apr 202431.7831.7831.7831.7831.78-
04 Apr 202431.4531.4531.4531.4531.45-
03 Apr 202431.9331.9331.9331.9331.93-
02 Apr 202431.8431.8431.8431.8431.84-
01 Apr 202432.1032.1032.1032.1032.10-
28 Mar 202432.1132.1132.1132.1132.11-
28 Mar 20240.039 Dividend
27 Mar 202432.1132.1132.1132.1132.07-
26 Mar 202431.9831.9831.9831.9831.94-
25 Mar 202432.0832.0832.0832.0832.04-
22 Mar 202432.2132.2132.2132.2132.17-
21 Mar 202432.2732.2732.2732.2732.23-
20 Mar 202432.1032.1032.1032.1032.06-
19 Mar 202431.8131.8131.8131.8131.77-
18 Mar 202431.6231.6231.6231.6231.58-
15 Mar 202431.4331.4331.4331.4331.39-
14 Mar 202431.7731.7731.7731.7731.73-
13 Mar 202431.7831.7831.7831.7831.74-
12 Mar 202431.8731.8731.8731.8731.83-
11 Mar 202431.5131.5131.5131.5131.47-
08 Mar 202431.5531.5531.5531.5531.51-
07 Mar 202431.9031.9031.9031.9031.86-
06 Mar 202431.4731.4731.4731.4731.43-
05 Mar 202431.2731.2731.2731.2731.23-
04 Mar 202431.5931.5931.5931.5931.55-
01 Mar 202431.6831.6831.6831.6831.64-
29 Feb 202431.2331.2331.2331.2331.19-
28 Feb 202431.1031.1031.1031.1031.06-
27 Feb 202431.1931.1931.1931.1931.15-
26 Feb 202431.1631.1631.1631.1631.12-
23 Feb 202431.2731.2731.2731.2731.23-
22 Feb 202431.2031.2031.2031.2031.16-
21 Feb 202430.5230.5230.5230.5230.48-
20 Feb 202430.4430.4430.4430.4430.40-
16 Feb 202430.6830.6830.6830.6830.64-
15 Feb 202430.9730.9730.9730.9730.93-
14 Feb 202430.8630.8630.8630.8630.82-
13 Feb 202430.5630.5630.5630.5630.52-
12 Feb 202430.9130.9130.9130.9130.87-
09 Feb 202431.0031.0031.0031.0030.96-
08 Feb 202430.8030.8030.8030.8030.76-
07 Feb 202430.7430.7430.7430.7430.70-
06 Feb 202430.4630.4630.4630.4630.42-
05 Feb 202430.5330.5330.5330.5330.49-
02 Feb 202430.5330.5330.5330.5330.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...