Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, January 5, 2010, 11:11PM ET - U.S. Markets Closed. Dow Down 0.11% Nasdaq Up 0.01%
Payson Total Return (PBFDX)On Jan 5: 12.09  Up 0.04 (0.33%)  
MORE ON PBFDX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
5-Jan-1012.0912.0912.0912.09012.09
4-Jan-1012.0512.0512.0512.05012.05
31-Dec-0911.8711.8711.8711.87011.87
30-Dec-0912.0012.0012.0012.00012.00
29-Dec-0912.0112.0112.0112.01012.01
28-Dec-0912.0212.0212.0212.02012.02
24-Dec-0911.9911.9911.9911.99011.99
23-Dec-0911.9111.9111.9111.91011.91
22-Dec-0911.8611.8611.8611.86011.86
21-Dec-0911.7911.7911.7911.79011.79
18-Dec-0911.6911.6911.6911.69011.69
17-Dec-0911.6311.6311.6311.63011.63
16-Dec-0911.7911.7911.7911.79011.79
15-Dec-0911.7711.7711.7711.77011.77
14-Dec-0911.8311.8311.8311.83011.83
11-Dec-0911.6811.6811.6811.68011.68
10-Dec-0911.6611.6611.6611.66011.66
9-Dec-0911.5911.5911.5911.59011.59
8-Dec-0911.5411.5411.5411.54011.54
7-Dec-0911.6311.6311.6311.63011.63
4-Dec-0911.6211.6211.6211.62011.62
3-Dec-0911.5611.5611.5611.56011.56
2-Dec-0911.6611.6611.6611.66011.66
1-Dec-0911.6911.6911.6911.69011.69
30-Nov-0911.5211.5211.5211.52011.52
27-Nov-0911.5011.5011.5011.50011.50
25-Nov-0911.7011.7011.7011.70011.70
24-Nov-0911.6511.6511.6511.65011.65
23-Nov-0911.6611.6611.6611.66011.66
20-Nov-0911.5111.5111.5111.51011.51
19-Nov-0911.5611.5611.5611.56011.56
18-Nov-0911.7211.7211.7211.72011.72
17-Nov-0911.7311.7311.7311.73011.73
16-Nov-0911.7311.7311.7311.73011.73
13-Nov-0911.5711.5711.5711.57011.57
12-Nov-0911.5111.5111.5111.51011.51
11-Nov-0911.6311.6311.6311.63011.63
10-Nov-0911.6011.6011.6011.60011.60
9-Nov-0911.6011.6011.6011.60011.60
6-Nov-0911.3611.3611.3611.36011.36
5-Nov-0911.3511.3511.3511.35011.35
4-Nov-0911.1511.1511.1511.15011.15
3-Nov-0911.1311.1311.1311.13011.13
2-Nov-0911.1011.1011.1011.10011.10
30-Oct-0911.0111.0111.0111.01011.01
29-Oct-0911.3011.3011.3011.30011.30
28-Oct-0911.0611.0611.0611.06011.06
27-Oct-0911.2811.2811.2811.28011.28
26-Oct-0911.3611.3611.3611.36011.36
23-Oct-0911.4411.4411.4411.44011.44
22-Oct-0911.5611.5611.5611.56011.56
21-Oct-0911.4411.4411.4411.44011.44
20-Oct-0911.5011.5011.5011.50011.50
19-Oct-0911.5811.5811.5811.58011.58
16-Oct-0911.4911.4911.4911.49011.49
15-Oct-0911.4811.4811.4811.48011.48
14-Oct-0911.3911.3911.3911.39011.39
13-Oct-0911.2111.2111.2111.21011.21
12-Oct-0911.2311.2311.2311.23011.23
9-Oct-0911.1611.1611.1611.16011.16
8-Oct-0911.0711.0711.0711.07011.07
7-Oct-0910.9510.9510.9510.95010.95
6-Oct-0910.9110.9110.9110.91010.91
5-Oct-0910.7510.7510.7510.75010.75
2-Oct-0910.6210.6210.6210.62010.62
1-Oct-0910.6510.6510.6510.65010.65
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions