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%

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: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec 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