Finance Home - My Yahoo - Yahoo! - Help

Tuesday, January 5, 2010, 11:11PM ET - U.S. Markets Closed. Dow  0.11% Nasdaq  0.01%

Payson Total Return (PBFDX)

On Jan 5: 12.09   0.04 (0.33%)

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* 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 3-Nov-09 11.13 11.13 11.13 11.13 0 11.13 2-Nov-09 11.10 11.10 11.10 11.10 0 11.10 30-Oct-09 11.01 11.01 11.01 11.01 0 11.01 29-Oct-09 11.30 11.30 11.30 11.30 0 11.30 28-Oct-09 11.06 11.06 11.06 11.06 0 11.06 27-Oct-09 11.28 11.28 11.28 11.28 0 11.28 26-Oct-09 11.36 11.36 11.36 11.36 0 11.36 23-Oct-09 11.44 11.44 11.44 11.44 0 11.44 22-Oct-09 11.56 11.56 11.56 11.56 0 11.56 21-Oct-09 11.44 11.44 11.44 11.44 0 11.44 20-Oct-09 11.50 11.50 11.50 11.50 0 11.50 19-Oct-09 11.58 11.58 11.58 11.58 0 11.58 16-Oct-09 11.49 11.49 11.49 11.49 0 11.49 15-Oct-09 11.48 11.48 11.48 11.48 0 11.48 14-Oct-09 11.39 11.39 11.39 11.39 0 11.39 13-Oct-09 11.21 11.21 11.21 11.21 0 11.21 12-Oct-09 11.23 11.23 11.23 11.23 0 11.23 9-Oct-09 11.16 11.16 11.16 11.16 0 11.16 8-Oct-09 11.07 11.07 11.07 11.07 0 11.07 7-Oct-09 10.95 10.95 10.95 10.95 0 10.95 6-Oct-09 10.91 10.91 10.91 10.91 0 10.91 5-Oct-09 10.75 10.75 10.75 10.75 0 10.75 2-Oct-09 10.62 10.62 10.62 10.62 0 10.62 1-Oct-09 10.65 10.65 10.65 10.65 0 10.65 * 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