Nasdaq - Delayed Quote
USD
Poplar Forest Partners A (PFPFX)
67.31
+0.44
(+0.66%)
As of 8:07:20 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
67.31
67.31
67.31
67.31
67.31
-
Oct 30, 2026
66.87
66.87
66.87
66.87
66.87
-
Oct 29, 2026
66.97
66.97
66.97
66.97
66.97
-
Oct 28, 2026
66.43
66.43
66.43
66.43
66.43
-
Oct 27, 2026
66.49
66.49
66.49
66.49
66.49
-
Oct 26, 2026
66.80
66.80
66.80
66.80
66.80
-
Oct 23, 2026
66.76
66.76
66.76
66.76
66.76
-
Oct 22, 2026
67.65
67.65
67.65
67.65
67.65
-
Oct 21, 2026
66.46
66.46
66.46
66.46
66.46
-
Oct 20, 2026
66.35
66.35
66.35
66.35
66.35
-
Oct 19, 2026
65.65
65.65
65.65
65.65
65.65
-
Oct 16, 2026
65.83
65.83
65.83
65.83
65.83
-
Oct 15, 2026
65.87
65.87
65.87
65.87
65.87
-
Oct 14, 2026
65.01
65.01
65.01
65.01
65.01
-
Oct 13, 2026
65.02
65.02
65.02
65.02
65.02
-
Oct 12, 2026
65.15
65.15
65.15
65.15
65.15
-
Oct 9, 2026
64.81
64.81
64.81
64.81
64.81
-
Oct 8, 2026
64.68
64.68
64.68
64.68
64.68
-
Oct 7, 2026
64.27
64.27
64.27
64.27
64.27
-
Oct 6, 2026
64.66
64.66
64.66
64.66
64.66
-
Oct 5, 2026
64.45
64.45
64.45
64.45
64.45
-
Oct 2, 2026
64.34
64.34
64.34
64.34
64.34
-
Oct 1, 2026
64.24
64.24
64.24
64.24
64.24
-
Sep 30, 2026
63.70
63.70
63.70
63.70
63.70
-
Sep 29, 2026
63.63
63.63
63.63
63.63
63.63
-
Sep 28, 2026
64.01
64.01
64.01
64.01
64.01
-
Sep 25, 2026
64.72
64.72
64.72
64.72
64.72
-
Sep 24, 2026
64.32
64.32
64.32
64.32
64.32
-
Sep 23, 2026
64.52
64.52
64.52
64.52
64.52
-
Sep 22, 2026
65.23
65.23
65.23
65.23
65.23
-
Sep 21, 2026
65.36
65.36
65.36
65.36
65.36
-
Sep 18, 2026
65.34
65.34
65.34
65.34
65.34
-
Sep 17, 2026
66.02
66.02
66.02
66.02
66.02
-
Sep 16, 2026
65.80
65.80
65.80
65.80
65.80
-
Sep 15, 2026
66.53
66.53
66.53
66.53
66.53
-
Sep 14, 2026
66.70
66.70
66.70
66.70
66.70
-
Sep 11, 2026
66.56
66.56
66.56
66.56
66.56
-
Sep 10, 2026
66.23
66.23
66.23
66.23
66.23
-
Sep 9, 2026
66.34
66.34
66.34
66.34
66.34
-
Sep 8, 2026
66.84
66.84
66.84
66.84
66.84
-
Sep 4, 2026
67.62
67.62
67.62
67.62
67.62
-
Sep 3, 2026
67.87
67.87
67.87
67.87
67.87
-
Sep 2, 2026
67.57
67.57
67.57
67.57
67.57
-
Sep 1, 2026
67.10
67.10
67.10
67.10
67.10
-
Aug 31, 2026
66.94
66.94
66.94
66.94
66.94
-
Aug 28, 2026
67.26
67.26
67.26
67.26
67.26
-
Aug 27, 2026
67.48
67.48
67.48
67.48
67.48
-
Aug 26, 2026
67.69
67.69
67.69
67.69
67.69
-
Aug 25, 2026
67.53
67.53
67.53
67.53
67.53
-
Aug 24, 2026
67.49
67.49
67.49
67.49
67.49
-
Aug 21, 2026
67.31
67.31
67.31
67.31
67.31
-
Aug 20, 2026
67.10
67.10
67.10
67.10
67.10
-
Aug 19, 2026
67.65
67.65
67.65
67.65
67.65
-
Aug 18, 2026
67.07
67.07
67.07
67.07
67.07
-
Aug 17, 2026
67.30
67.30
67.30
67.30
67.30
-
Aug 14, 2026
68.14
68.14
68.14
68.14
68.14
-
Aug 13, 2026
68.09
68.09
68.09
68.09
68.09
-
Aug 12, 2026
67.51
67.51
67.51
67.51
67.51
-
Aug 11, 2026
67.41
67.41
67.41
67.41
67.41
-
Aug 10, 2026
67.66
67.66
67.66
67.66
67.66
-
Aug 7, 2026
67.65
67.65
67.65
67.65
67.65
-
Aug 6, 2026
67.10
67.10
67.10
67.10
67.10
-
Aug 5, 2026
66.92
66.92
66.92
66.92
66.92
-
Aug 4, 2026
67.25
67.25
67.25
67.25
67.25
-
Aug 3, 2026
66.53
66.53
66.53
66.53
66.53
-
Jul 31, 2026
65.60
65.60
65.60
65.60
65.60
-
Jul 30, 2026
66.00
66.00
66.00
66.00
66.00
-
Jul 29, 2026
65.94
65.94
65.94
65.94
65.94
-
Jul 28, 2026
66.71
66.71
66.71
66.71
66.71
-
Jul 27, 2026
65.71
65.71
65.71
65.71
65.71
-
Jul 24, 2026
65.17
65.17
65.17
65.17
65.17
-
Jul 23, 2026
64.51
64.51
64.51
64.51
64.51
-
Jul 22, 2026
64.74
64.74
64.74
64.74
64.74
-
Jul 21, 2026
64.68
64.68
64.68
64.68
64.68
-
Jul 20, 2026
64.31
64.31
64.31
64.31
64.31
-
Jul 17, 2026
64.63
64.63
64.63
64.63
64.63
-
Jul 16, 2026
64.77
64.77
64.77
64.77
64.77
-
Jul 15, 2026
64.29
64.29
64.29
64.29
64.29
-
Jul 14, 2026
64.06
64.06
64.06
64.06
64.06
-
Jul 13, 2026
65.08
65.08
65.08
65.08
65.08
-
Jul 10, 2026
64.95
64.95
64.95
64.95
64.95
-
Jul 9, 2026
64.62
64.62
64.62
64.62
64.62
-
Jul 8, 2026
64.63
64.63
64.63
64.63
64.63
-
Jul 7, 2026
65.50
65.50
65.50
65.50
65.50
-
Jul 6, 2026
65.59
65.59
65.59
65.59
65.59
-
Jul 2, 2026
65.81
65.81
65.81
65.81
65.81
-
Jul 1, 2026
64.93
64.93
64.93
64.93
64.93
-
Jun 30, 2026
65.00
65.00
65.00
65.00
65.00
-
Jun 29, 2026
65.47
65.47
65.47
65.47
65.47
-
Jun 26, 2026
65.37
65.37
65.37
65.37
65.37
-
Jun 25, 2026
65.05
65.05
65.05
65.05
65.05
-
Jun 24, 2026
64.23
64.23
64.23
64.23
64.23
-
Jun 23, 2026
64.00
64.00
64.00
64.00
64.00
-
Jun 22, 2026
63.96
63.96
63.96
63.96
63.96
-
Jun 18, 2026
63.80
63.80
63.80
63.80
63.80
-
Jun 17, 2026
63.43
63.43
63.43
63.43
63.43
-
Jun 16, 2026
64.31
64.31
64.31
64.31
64.31
-
Jun 15, 2026
64.84
64.84
64.84
64.84
64.84
-
Jun 12, 2026
64.78
64.78
64.78
64.78
64.78
-
Jun 11, 2026
63.93
63.93
63.93
63.93
63.93
-
Jun 10, 2026
62.52
62.52
62.52
62.52
62.52
-
Jun 9, 2026
63.04
63.04
63.04
63.04
63.04
-
Jun 8, 2026
62.39
62.39
62.39
62.39
62.39
-
Jun 5, 2026
62.49
62.49
62.49
62.49
62.49
-
Jun 4, 2026
63.21
63.21
63.21
63.21
63.21
-
Jun 3, 2026
62.50
62.50
62.50
62.50
62.50
-
Jun 2, 2026
62.95
62.95
62.95
62.95
62.95
-
Jun 1, 2026
62.30
62.30
62.30
62.30
62.30
-
May 29, 2026
62.20
62.20
62.20
62.20
62.20
-
May 28, 2026
62.39
62.39
62.39
62.39
62.39
-
May 27, 2026
62.05
62.05
62.05
62.05
62.05
-
May 26, 2026
61.95
61.95
61.95
61.95
61.95
-
May 22, 2026
61.78
61.78
61.78
61.78
61.78
-
May 21, 2026
61.13
61.13
61.13
61.13
61.13
-
May 20, 2026
60.73
60.73
60.73
60.73
60.73
-
May 19, 2026
59.85
59.85
59.85
59.85
59.85
-
May 18, 2026
59.99
59.99
59.99
59.99
59.99
-
May 15, 2026
59.43
59.43
59.43
59.43
59.43
-
May 14, 2026
60.25
60.25
60.25
60.25
60.25
-
May 13, 2026
60.22
60.22
60.22
60.22
60.22
-
May 12, 2026
60.07
60.07
60.07
60.07
60.07
-
May 11, 2026
59.97
59.97
59.97
59.97
59.97
-
May 8, 2026
60.16
60.16
60.16
60.16
60.16
-
May 7, 2026
59.45
59.45
59.45
59.45
59.45
-
May 6, 2026
60.13
60.13
60.13
60.13
60.13
-
May 5, 2026
59.00
59.00
59.00
59.00
59.00
-
May 4, 2026
58.29
58.29
58.29
58.29
58.29
-
May 1, 2026
58.59
58.59
58.59
58.59
58.59
-
Apr 30, 2026
58.71
58.71
58.71
58.71
58.71
-
Apr 29, 2026
58.08
58.08
58.08
58.08
58.08
-
Apr 28, 2026
58.04
58.04
58.04
58.04
58.04
-
Apr 27, 2026
57.99
57.99
57.99
57.99
57.99
-
Apr 24, 2026
57.99
57.99
57.99
57.99
57.99
-
Apr 23, 2026
57.89
57.89
57.89
57.89
57.89
-
Apr 22, 2026
57.75
57.75
57.75
57.75
57.75
-
Apr 21, 2026
58.02
58.02
58.02
58.02
58.02
-
Apr 20, 2026
58.17
58.17
58.17
58.17
58.17
-
Apr 17, 2026
58.27
58.27
58.27
58.27
58.27
-
Apr 16, 2026
57.40
57.40
57.40
57.40
57.40
-
Apr 15, 2026
56.80
56.80
56.80
56.80
56.80
-
Apr 14, 2026
56.78
56.78
56.78
56.78
56.78
-
Apr 13, 2026
56.64
56.64
56.64
56.64
56.64
-
Apr 10, 2026
56.28
56.28
56.28
56.28
56.28
-
Apr 9, 2026
56.67
56.67
56.67
56.67
56.67
-
Apr 8, 2026
56.59
56.59
56.59
56.59
56.59
-
Apr 7, 2026
55.37
55.37
55.37
55.37
55.37
-
Apr 6, 2026
55.20
55.20
55.20
55.20
55.20
-
Apr 2, 2026
55.10
55.10
55.10
55.10
55.10
-
Apr 1, 2026
54.92
54.92
54.92
54.92
54.92
-
Mar 31, 2026
55.03
55.03
55.03
55.03
55.03
-
Mar 30, 2026
53.86
53.86
53.86
53.86
53.86
-
Mar 27, 2026
53.67
53.67
53.67
53.67
53.67
-
Mar 26, 2026
54.59
54.59
54.59
54.59
54.59
-
Mar 25, 2026
54.84
54.84
54.84
54.84
54.84
-
Mar 24, 2026
54.41
54.41
54.41
54.41
54.41
-
Mar 23, 2026
53.96
53.96
53.96
53.96
53.96
-
Mar 20, 2026
53.24
53.24
53.24
53.24
53.24
-
Mar 19, 2026
53.79
53.79
53.79
53.79
53.79
-
Mar 18, 2026
53.87
53.87
53.87
53.87
53.87
-
Mar 17, 2026
54.60
54.60
54.60
54.60
54.60
-
Mar 16, 2026
54.32
54.32
54.32
54.32
54.32
-
Mar 13, 2026
54.19
54.19
54.19
54.19
54.19
-
Mar 12, 2026
54.28
54.28
54.28
54.28
54.28
-
Mar 11, 2026
54.76
54.76
54.76
54.76
54.76
-
Mar 10, 2026
54.81
54.81
54.81
54.81
54.81
-
Mar 9, 2026
55.18
55.18
55.18
55.18
55.18
-
Mar 6, 2026
55.03
55.03
55.03
55.03
55.03
-
Mar 5, 2026
55.78
55.78
55.78
55.78
55.78
-
Mar 4, 2026
56.45
56.45
56.45
56.45
56.45
-
Mar 3, 2026
56.40
56.40
56.40
56.40
56.40
-
Mar 2, 2026
57.09
57.09
57.09
57.09
57.09
-
Feb 27, 2026
57.05
57.05
57.05
57.05
57.05
-
Feb 26, 2026
56.94
56.94
56.94
56.94
56.94
-
Feb 25, 2026
56.88
56.88
56.88
56.88
56.88
-
Feb 24, 2026
56.53
56.53
56.53
56.53
56.53
-
Feb 23, 2026
56.45
56.45
56.45
56.45
56.45
-
Feb 20, 2026
57.53
57.53
57.53
57.53
57.53
-
Feb 19, 2026
57.34
57.34
57.34
57.34
57.34
-
Feb 18, 2026
57.52
57.52
57.52
57.52
57.52
-
Feb 17, 2026
57.10
57.10
57.10
57.10
57.10
-
Feb 13, 2026
57.31
57.31
57.31
57.31
57.31
-
Feb 12, 2026
56.85
56.85
56.85
56.85
56.85
-
Feb 11, 2026
57.68
57.68
57.68
57.68
57.68
-
Feb 10, 2026
57.63
57.63
57.63
57.63
57.63
-
Feb 9, 2026
57.72
57.72
57.72
57.72
57.72
-
Feb 6, 2026
58.08
58.08
58.08
58.08
58.08
-
Feb 5, 2026
57.05
57.05
57.05
57.05
57.05
-
Feb 4, 2026
57.15
57.15
57.15
57.15
57.15
-
Feb 3, 2026
56.48
56.48
56.48
56.48
56.48
-
Feb 2, 2026
56.08
56.08
56.08
56.08
56.08
-
Jan 30, 2026
55.62
55.62
55.62
55.62
55.62
-
Jan 29, 2026
55.51
55.51
55.51
55.51
55.51
-
Jan 28, 2026
55.27
55.27
55.27
55.27
55.27
-
Jan 27, 2026
55.42
55.42
55.42
55.42
55.42
-
Jan 26, 2026
55.93
55.93
55.93
55.93
55.93
-
Jan 23, 2026
55.93
55.93
55.93
55.93
55.93
-
Jan 22, 2026
56.36
56.36
56.36
56.36
56.36
-
Jan 21, 2026
56.24
56.24
56.24
56.24
56.24
-
Jan 20, 2026
55.36
55.36
55.36
55.36
55.36
-
Jan 16, 2026
56.22
56.22
56.22
56.22
56.22
-
Jan 15, 2026
56.51
56.51
56.51
56.51
56.51
-
Jan 14, 2026
56.12
56.12
56.12
56.12
56.12
-
Jan 13, 2026
55.63
55.63
55.63
55.63
55.63
-
Jan 12, 2026
55.70
55.70
55.70
55.70
55.70
-
Jan 9, 2026
55.77
55.77
55.77
55.77
55.77
-
Jan 8, 2026
55.52
55.52
55.52
55.52
55.52
-
Jan 7, 2026
54.94
54.94
54.94
54.94
54.94
-
Jan 6, 2026
55.55
55.55
55.55
55.55
55.55
-
Jan 5, 2026
55.09
55.09
55.09
55.09
55.09
-
Jan 2, 2026
54.65
54.65
54.65
54.65
54.65
-
Dec 31, 2025
53.95
53.95
53.95
53.95
53.95
-
Dec 30, 2025
54.38
54.38
54.38
54.38
54.38
-
Dec 29, 2025
54.48
54.48
54.48
54.48
54.48
-
Dec 26, 2025
54.62
54.62
54.62
54.62
54.62
-
Dec 24, 2025
54.66
54.66
54.66
54.66
54.66
-
Dec 23, 2025
54.32
54.32
54.32
54.32
54.32
-
Dec 22, 2025
54.40
54.40
54.40
54.40
54.40
-
Dec 19, 2025
54.09
54.09
54.09
54.09
54.09
-
Dec 18, 2025
53.94
53.94
53.94
53.94
53.94
-
Dec 17, 2025
54.05
54.05
54.05
54.05
54.05
-
Dec 16, 2025
53.96
53.96
53.96
53.96
53.96
-
Dec 15, 2025
54.64
54.64
54.64
54.64
54.64
-
Dec 12, 2025
54.54
54.54
54.54
54.54
54.54
-
Dec 11, 2025
54.73
54.73
54.73
54.73
54.73
-
Dec 10, 2025
54.20
54.20
54.20
54.20
54.20
-
Dec 9, 2025
4.975
Distribution
Fund distributions shown include income and capital gains
Dec 9, 2025
53.19
53.19
53.19
53.19
53.19
-
Dec 8, 2025
58.28
58.28
58.28
58.28
53.31
-
Dec 5, 2025
58.61
58.61
58.61
58.61
53.61
-
Dec 4, 2025
58.56
58.56
58.56
58.56
53.56
-
Dec 3, 2025
58.53
58.53
58.53
58.53
53.53
-
Dec 2, 2025
58.20
58.20
58.20
58.20
53.23
-
Dec 1, 2025
58.50
58.50
58.50
58.50
53.51
-
Nov 28, 2025
58.97
58.97
58.97
58.97
53.94
-
Nov 26, 2025
58.63
58.63
58.63
58.63
53.63
-
Nov 25, 2025
58.11
58.11
58.11
58.11
53.15
-
Nov 24, 2025
57.14
57.14
57.14
57.14
52.26
-
Nov 21, 2025
56.69
56.69
56.69
56.69
51.85
-
Nov 20, 2025
55.58
55.58
55.58
55.58
50.84
-
Nov 19, 2025
55.90
55.90
55.90
55.90
51.13
-
Nov 18, 2025
56.18
56.18
56.18
56.18
51.38
-
Nov 17, 2025
56.10
56.10
56.10
56.10
51.31
-
Nov 14, 2025
56.75
56.75
56.75
56.75
51.91
-
Nov 13, 2025
56.83
56.83
56.83
56.83
51.98
-
Nov 12, 2025
57.24
57.24
57.24
57.24
52.35
-
Nov 11, 2025
57.11
57.11
57.11
57.11
52.23
-
Nov 10, 2025
56.45
56.45
56.45
56.45
51.63
-
Nov 7, 2025
56.47
56.47
56.47
56.47
51.65
-
Nov 6, 2025
55.94
55.94
55.94
55.94
51.16
-
Nov 5, 2025
56.23
56.23
56.23
56.23
51.43
-
Nov 4, 2025
56.01
56.01
56.01
56.01
51.23
-
Nov 3, 2025
56.07
56.07
56.07
56.07
51.28
-
