Other OTC - Delayed Quote USD

PBFI Access Capital Presv (USD)Inst(inc) (0P0001K1C7)

107.76 +0.22 (+0.20%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 107.76 107.76 107.76 107.76 107.76 -
Apr 17, 2024 107.54 107.54 107.54 107.54 107.54 -
Apr 10, 2024 108.77 108.77 108.77 108.77 108.77 -
Apr 3, 2024 109.28 109.28 109.28 109.28 109.28 -
Mar 27, 2024 109.78 109.78 109.78 109.78 109.78 -
Mar 20, 2024 109.05 109.05 109.05 109.05 109.05 -
Mar 13, 2024 109.37 109.37 109.37 109.37 109.37 -
Mar 6, 2024 109.11 109.11 109.11 109.11 109.11 -
Feb 29, 2024 108.30 108.30 108.30 108.30 108.30 -
Feb 21, 2024 107.60 107.60 107.60 107.60 107.60 -
Feb 14, 2024 107.48 107.48 107.48 107.48 107.48 -
Feb 7, 2024 107.93 107.93 107.93 107.93 107.93 -
Jan 31, 2024 108.00 108.00 108.00 108.00 108.00 -
Jan 24, 2024 107.26 107.26 107.26 107.26 107.26 -
Jan 17, 2024 106.83 106.83 106.83 106.83 106.83 -
Jan 10, 2024 107.13 107.13 107.13 107.13 107.13 -
Jan 3, 2024 107.27 107.27 107.27 107.27 107.27 -
Dec 27, 2023 107.93 107.93 107.93 107.93 107.93 -
Dec 20, 2023 107.45 107.45 107.45 107.45 107.45 -
Dec 13, 2023 105.80 105.80 105.80 105.80 105.80 -
Dec 6, 2023 105.18 105.18 105.18 105.18 105.18 -
Nov 30, 2023 104.08 104.08 104.08 104.08 104.08 -
Nov 29, 2023 104.20 104.20 104.20 104.20 104.20 -
Nov 22, 2023 103.58 103.58 103.58 103.58 103.58 -
Nov 15, 2023 102.83 102.83 102.83 102.83 102.83 -
Nov 8, 2023 101.88 101.88 101.88 101.88 101.88 -
Nov 1, 2023 99.92 99.92 99.92 99.92 99.92 -
Oct 31, 2023 99.60 99.60 99.60 99.60 99.60 -
Oct 25, 2023 99.61 99.61 99.61 99.61 99.61 -
Oct 18, 2023 100.16 100.16 100.16 100.16 100.16 -
Oct 11, 2023 101.21 101.21 101.21 101.21 101.21 -
Oct 4, 2023 99.87 99.87 99.87 99.87 99.87 -
Sep 29, 2023 100.87 100.87 100.87 100.87 100.87 -
Sep 27, 2023 100.74 100.74 100.74 100.74 100.74 -
Sep 20, 2023 102.18 102.18 102.18 102.18 102.18 -
Sep 13, 2023 102.49 102.49 102.49 102.49 102.49 -
Sep 6, 2023 102.33 102.33 102.33 102.33 102.33 -
Aug 31, 2023 103.21 103.21 103.21 103.21 103.21 -
Aug 30, 2023 103.09 103.09 103.09 103.09 103.09 -
Aug 23, 2023 102.21 102.21 102.21 102.21 102.21 -
Aug 16, 2023 102.25 102.25 102.25 102.25 102.25 -
Aug 9, 2023 103.18 103.18 103.18 103.18 103.18 -
Aug 2, 2023 103.24 103.24 103.24 103.24 103.24 -
Jul 31, 2023 103.91 103.91 103.91 103.91 103.91 -
Jul 26, 2023 103.96 103.96 103.96 103.96 103.96 -
Jul 19, 2023 104.25 104.25 104.25 104.25 104.25 -
Jul 12, 2023 102.92 102.92 102.92 102.92 102.92 -
Jul 5, 2023 102.46 102.46 102.46 102.46 102.46 -
Jun 30, 2023 102.54 102.54 102.54 102.54 102.54 -
Jun 28, 2023 102.46 102.46 102.46 102.46 102.46 -
Jun 21, 2023 102.34 102.34 102.34 102.34 102.34 -
Jun 14, 2023 102.87 102.87 102.87 102.87 102.87 -
Jun 14, 2023 1.19 Dividend
Jun 7, 2023 103.57 103.57 103.57 103.57 103.57 -
May 31, 2023 103.12 103.12 103.12 103.12 103.12 -
May 24, 2023 102.83 102.83 102.83 102.83 102.83 -
May 17, 2023 103.40 103.40 103.40 103.40 103.40 -
May 10, 2023 103.83 103.83 103.83 103.83 103.83 -
May 3, 2023 103.85 103.85 103.85 103.85 103.85 -
Apr 28, 2023 103.63 103.63 103.63 103.63 103.63 -
Apr 26, 2023 103.55 103.55 103.55 103.55 103.55 -

Related Tickers

RYZCX Rydex Precious Metals C
27.45
+3.16%
 
RYPMX Rydex Precious Metals Inv
37.94
+3.15%
 
RYMNX Rydex Precious Metals Fund
35.21
+3.13%
 
RYMPX Rydex Precious Metals Fund
33.77
+3.11%
 
FSELX Fidelity Select Semiconductors
29.15
+2.71%
 
FELIX Fidelity Advisor Semiconductors I
79.28
+2.68%
 
FIKGX Fidelity Advisor Semiconductors Z
79.45
+2.68%
 
FELTX Fidelity Advisor Semiconductors M
68.42
+2.67%
 
FELCX Fidelity Advisor Semiconductors C
58.62
+2.66%
 
FELAX Fidelity Advisor Semiconductors A
73.29
+2.66%
 
FKRCX Franklin Gold and Precious Metals Fund
18.45
+2.50%
 
FRGOX Franklin Gold and Precious Metals Fund
16.16
+2.47%
 
FGPMX Franklin Gold and Precious Metals R6
20.34
+2.47%
 
FGADX Franklin Gold and Precious Metals Adv
20.04
+2.45%
 
FEGIX First Eagle Gold I
26.69
+2.38%
 
FEURX First Eagle Gold R6
26.76
+2.37%
 
FEGOX First Eagle Gold C
23.33
+2.37%
 
SGGDX First Eagle Gold A
25.80
+2.34%
 
FSRFX Fidelity Select Transportation
108.88
+2.00%
 
RYSIX Rydex Electronics Inv
396.18
+1.83%
 
RYSAX Rydex Electronics H
349.10
+1.83%
 
RYELX Rydex Electronics Fund
360.29
+1.83%
 
RYSCX Rydex Electronics C
304.99
+1.83%
 
TAVZX Third Avenue Value Z
70.23
+1.15%
 
TAVFX Third Avenue Value Instl
70.25
+1.15%
 
CNPSX Consumer Staples UltraSector ProFund Svc
62.05
-0.37%
 
FNARX Fidelity Natural Resources Fund
48.32
+1.13%
 
TVFVX Third Avenue Value Investor
70.75
+1.13%
 
CNPIX Consumer Staples UltraSector ProFund Inv
71.41
-0.36%
 
KINCX Kinetics Internet Adv C
55.90
+1.07%
 
WWWFX Kinetics Internet No Load
75.61
+1.06%
 
KINAX Kinetics Internet Adv A
68.32
+1.05%
 
FCGCX Fidelity Advisor Global Commodity Stk C
19.08
+0.95%
 
FFGAX Fidelity Advisor Global Commodity Stk A
19.19
+0.95%
 
BPTUX Baron Partners R6
144.23
+0.92%
 
BPTRX Baron Partners Retail
138.43
+0.92%
 
BPTIX Baron Partners Institutional
144.25
+0.92%
 
FIQRX Fidelity Advisor Global Commodity Stk Z
19.17
+0.89%
 
FFGTX Fidelity Advisor Global Commodity Stk M
19.17
+0.89%
 
FFGIX Fidelity Advisor Global Commodity Stk I
19.20
+0.89%
 
FFGCX Fidelity Global Commodity Stock
19.22
+0.89%
 
BWBIX Baron WealthBuilder Institutional
17.61
-0.45%
 
INAAX ALPS/Kotak India ESG A
17.93
+0.79%
 
INDAX ALPS/Kotak India ESG Inv
17.97
+0.79%
 
INFCX ALPS/Kotak India ESG C
16.05
+0.75%
 
ENPSX ProFunds UltraSector Energy Svc
41.58
+0.75%
 
INDIX ALPS/Kotak India ESG I
18.80
+0.75%
 
FMEIX Fidelity Covington Trust - Fidelity Enhanced Mid Cap ETF
16.15
+0.75%
 
ENPIX ProFunds UltraSector Energy Investor
48.92
+0.74%
 
FMCKX Fidelity Advisor Focused Emerging Markets Fund
27.69
0.00%
 
TLVAX Timothy Plan Large/Mid Cap Value Fund
23.73
+0.68%
 
FZAEX Fidelity Advisor Focused Emerging Markets Fund
29.85
0.00%
 
FIMKX Fidelity Advisor Focused Em Mkts I
29.91
0.00%
 
TMVIX Timothy Plan Large/Mid Cap Value Fund
24.05
+0.67%
 
TLVCX Timothy Plan Large/Mid Cap Value Fund
16.84
+0.66%
 
FTMKX Fidelity Advisor Focused Em Mkts M
29.45
0.00%
 
ERSTX Eaton Vance Large-Cap Value R
25.02
0.00%
 
FIKAX Fidelity Advisor Energy Z
53.13
+0.63%
 
FAGNX Fidelity Advisor Energy M
51.57
+0.62%
 
FANIX Fidelity Advisor Energy I
53.21
+0.62%
 
FANAX Fidelity Advisor Energy A
50.13
+0.62%
 
FSENX Fidelity Select Energy Portfolio
65.25
+0.62%
 
FNRCX Fidelity Advisor Energy Fund
45.72
+0.62%
 
MBXAX Catalyst/Millburn Hedge Strategy A
39.63
+0.61%
 
NEEIX Needham Growth Institutional
68.19
+0.60%
 
MBXFX Catalyst/Millburn Hedge Strategy C-1
38.26
+0.60%
 
MBXIX Catalyst/Millburn Hedge Strategy I
39.93
+0.60%
 
EHSTX Eaton Vance Large-Cap Value A
25.10
0.00%
 
MBXCX Catalyst/Millburn Hedge Strategy C
38.52
+0.60%
 
NEEGX Needham Growth Retail
65.40
+0.58%
 
VRMGX Virtus KAR Mid-Cap Growth R6
58.90
-0.29%
 
KNPYX Kinetics Paradigm Instl
83.45
+0.54%
 
KNPAX Kinetics Paradigm Adv A
78.29
+0.54%
 
WWNPX Kinetics Paradigm No Load
82.31
+0.54%
 
KNPCX Kinetics Paradigm Adv C
70.02
+0.53%
 
PDEQX PGIM Jennison Emerging Markets Eq OppsR6
15.27
+0.53%
 
KMKAX Kinetics Market Opportunities Adv A
48.21
+0.52%
 
GQGIX GQG Partners Emerging Markets EquityInst
17.42
+0.52%
 
MOWNX Moerus Worldwide Value N
15.61
+0.52%
 
MOWIX Moerus Worldwide Value Institutional
15.64
+0.51%
 
KMKNX Kinetics Market Opportunities No Load
49.08
+0.51%
 
KMKCX Kinetics Market Opportunities Adv C
45.69
+0.51%
 
KMKYX Kinetics Market Opportunities Inst
49.91
+0.50%
 
DODFX Dodge & Cox International Stock Fund
50.28
+0.50%
 
DGIFX Disciplined Growth Investors
28.70
+0.49%
 
GQGPX GQG Partners Emerging Markets Equity Inv
17.31
+0.46%
 
TORCX Tortoise Energy Infrastructure Total Return Fund
15.20
+0.46%
 
PDEZX PGIM Jennison Emerging Markets Eq Opps Z
15.23
+0.46%
 
GQGRX GQG Partners Emerging Markets Equity R6
17.42
+0.46%
 
GMOWX GMO Resources Fund
22.11
+0.45%
 
GOVIX GMO Resources Fund
22.11
+0.45%
 
GAAHX GMO Resources Fund
22.16
+0.45%
 
GEACX GMO Resources I
22.18
+0.45%
 
GOFIX GMO Resources Fund
22.19
+0.45%
 
TORTX Tortoise Energy Infrastructure Total Return Fund
15.60
+0.45%
 
TORIX Tortoise Energy Infrastructure Total Return Fund
15.85
+0.44%
 
VMMSX Vanguard Emerg Mkts Sel Stk Inv
21.21
+0.43%
 
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
23.69
+0.42%
 
EVDAX Camelot Event Driven A
19.32
+0.42%
 
KSOAX Kinetics Small Cap Opportunities Adv A
108.46
+0.41%