Finance Home
-
My Yahoo
-
Yahoo!
-
Help
Wednesday, February 10, 2010, 2:06AM ET - U.S. Markets open in 7 hours and 24 minutes.
Dow
1.52%
Nasdaq
1.17%
Home
Investing
Market Overview
Market Stats
Stocks
Mutual Funds
ETFs
Bonds
Options
Industries
Currencies
New!
Education
News & Opinion
Markets
Investing Ideas
Expert Advice
Special Editions
Company Finances
Providers
Personal Finance
Banking & Budgeting
Career & Work
College & Education
Family & Home
Insurance
Loans
Real Estate
Retirement
Taxes
How-to Guides
My Portfolios
Sign In to Create/Edit My Portfolios
Free trial of Real-Time Quotes
Tech Ticker
Get Quotes
Finance Search
Payson Total Return (PBFDX)
On
Feb 9
:
11.63
0.14
(1.22%)
MORE ON PBFDX
Quotes
Summary
Historical Prices
Charts
Interactive
Basic Chart
Basic Tech. Analysis
News & Info
Headlines
Message Board
Fund
Profile
Performance
Holdings
Risk
Purchase Info
Analyst
Research Reports
Historical Prices
Get
Historical Prices
for:
SET DATE RANGE
Start Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Eg. Jan 1, 2003
End Date:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Daily
Weekly
Monthly
Dividends Only
First
|
Prev
|
Next
|
Last
PRICES
Date
Open
High
Low
Close
Volume
Adj Close*
9-Feb-10
11.63
11.63
11.63
11.63
0
11.63
8-Feb-10
11.49
11.49
11.49
11.49
0
11.49
5-Feb-10
11.54
11.54
11.54
11.54
0
11.54
4-Feb-10
11.57
11.57
11.57
11.57
0
11.57
3-Feb-10
11.91
11.91
11.91
11.91
0
11.91
2-Feb-10
11.96
11.96
11.96
11.96
0
11.96
1-Feb-10
11.81
11.81
11.81
11.81
0
11.81
29-Jan-10
11.64
11.64
11.64
11.64
0
11.64
28-Jan-10
11.77
11.77
11.77
11.77
0
11.77
27-Jan-10
11.88
11.88
11.88
11.88
0
11.88
26-Jan-10
11.82
11.82
11.82
11.82
0
11.82
25-Jan-10
11.85
11.85
11.85
11.85
0
11.85
22-Jan-10
11.79
11.79
11.79
11.79
0
11.79
21-Jan-10
12.06
12.06
12.06
12.06
0
12.06
20-Jan-10
12.22
12.22
12.22
12.22
0
12.22
19-Jan-10
12.31
12.31
12.31
12.31
0
12.31
15-Jan-10
12.15
12.15
12.15
12.15
0
12.15
14-Jan-10
12.27
12.27
12.27
12.27
0
12.27
13-Jan-10
12.21
12.21
12.21
12.21
0
12.21
12-Jan-10
12.10
12.10
12.10
12.10
0
12.10
11-Jan-10
12.23
12.23
12.23
12.23
0
12.23
8-Jan-10
12.20
12.20
12.20
12.20
0
12.20
7-Jan-10
12.14
12.14
12.14
12.14
0
12.14
6-Jan-10
12.11
12.11
12.11
12.11
0
12.11
5-Jan-10
12.09
12.09
12.09
12.09
0
12.09
4-Jan-10
12.05
12.05
12.05
12.05
0
12.05
31-Dec-09
11.87
11.87
11.87
11.87
0
11.87
30-Dec-09
12.00
12.00
12.00
12.00
0
12.00
29-Dec-09
12.01
12.01
12.01
12.01
0
12.01
28-Dec-09
12.02
12.02
12.02
12.02
0
12.02
24-Dec-09
11.99
11.99
11.99
11.99
0
11.99
23-Dec-09
11.91
11.91
11.91
11.91
0
11.91
22-Dec-09
11.86
11.86
11.86
11.86
0
11.86
21-Dec-09
11.79
11.79
11.79
11.79
0
11.79
18-Dec-09
11.69
11.69
11.69
11.69
0
11.69
17-Dec-09
11.63
11.63
11.63
11.63
0
11.63
16-Dec-09
11.79
11.79
11.79
11.79
0
11.79
15-Dec-09
11.77
11.77
11.77
11.77
0
11.77
14-Dec-09
11.83
11.83
11.83
11.83
0
11.83
11-Dec-09
11.68
11.68
11.68
11.68
0
11.68
10-Dec-09
11.66
11.66
11.66
11.66
0
11.66
9-Dec-09
11.59
11.59
11.59
11.59
0
11.59
8-Dec-09
11.54
11.54
11.54
11.54
0
11.54
7-Dec-09
11.63
11.63
11.63
11.63
0
11.63
4-Dec-09
11.62
11.62
11.62
11.62
0
11.62
3-Dec-09
11.56
11.56
11.56
11.56
0
11.56
2-Dec-09
11.66
11.66
11.66
11.66
0
11.66
1-Dec-09
11.69
11.69
11.69
11.69
0
11.69
30-Nov-09
11.52
11.52
11.52
11.52
0
11.52
27-Nov-09
11.50
11.50
11.50
11.50
0
11.50
25-Nov-09
11.70
11.70
11.70
11.70
0
11.70
24-Nov-09
11.65
11.65
11.65
11.65
0
11.65
23-Nov-09
11.66
11.66
11.66
11.66
0
11.66
20-Nov-09
11.51
11.51
11.51
11.51
0
11.51
19-Nov-09
11.56
11.56
11.56
11.56
0
11.56
18-Nov-09
11.72
11.72
11.72
11.72
0
11.72
17-Nov-09
11.73
11.73
11.73
11.73
0
11.73
16-Nov-09
11.73
11.73
11.73
11.73
0
11.73
13-Nov-09
11.57
11.57
11.57
11.57
0
11.57
12-Nov-09
11.51
11.51
11.51
11.51
0
11.51
11-Nov-09
11.63
11.63
11.63
11.63
0
11.63
10-Nov-09
11.60
11.60
11.60
11.60
0
11.60
9-Nov-09
11.60
11.60
11.60
11.60
0
11.60
6-Nov-09
11.36
11.36
11.36
11.36
0
11.36
5-Nov-09
11.35
11.35
11.35
11.35
0
11.35
4-Nov-09
11.15
11.15
11.15
11.15
0
11.15
*
Close price adjusted for dividends and splits.
First
|
Prev
|
Next
|
Last
Download To Spreadsheet
Add to Portfolio
Set Alert
Email to a Friend
Get
Historical Prices
for Another Symbol:
Symbol Lookup
Stock Screener
Splits
Mergers & Acquisitions