Payson Total Return PBFDX
42.42 USD -0.12 (-0.28%)
Regular-session close
Day range unavailable
35.21 52-week range 44.82
- YTD
- +12.76%
- 1 year
- +12.70%
PBFDX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 42.54 | 42.54 | 42.54 | 42.54 | -0.03 | -0.07% |
| Nov 11, 2026 | 42.57 | 42.57 | 42.57 | 42.57 | +0.38 | +0.90% |
| Nov 10, 2026 | 42.19 | 42.19 | 42.19 | 42.19 | -0.20 | -0.47% |
| Nov 9, 2026 | 42.39 | 42.39 | 42.39 | 42.39 | +1.04 | +2.52% |
| Nov 6, 2026 | 41.35 | 41.35 | 41.35 | 41.35 | +0.31 | +0.76% |
| Nov 5, 2026 | 41.04 | 41.04 | 41.04 | 41.04 | -1.98 | -4.60% |
| Nov 4, 2026 | 43.02 | 43.02 | 43.02 | 43.02 | +0.59 | +1.39% |
| Nov 3, 2026 | 42.43 | 42.43 | 42.43 | 42.43 | +0.31 | +0.74% |
| Nov 2, 2026 | 42.12 | 42.12 | 42.12 | 42.12 | -0.36 | -0.85% |
| Oct 30, 2026 | 42.48 | 42.48 | 42.48 | 42.48 | -0.84 | -1.94% |
| Oct 29, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | -0.39 | -0.89% |
| Oct 28, 2026 | 43.71 | 43.71 | 43.71 | 43.71 | +0.25 | +0.58% |
| Oct 27, 2026 | 43.46 | 43.46 | 43.46 | 43.46 | +0.18 | +0.42% |
| Oct 26, 2026 | 43.28 | 43.28 | 43.28 | 43.28 | +0.29 | +0.67% |
| Oct 23, 2026 | 42.99 | 42.99 | 42.99 | 42.99 | -0.19 | -0.44% |
| Oct 22, 2026 | 43.18 | 43.18 | 43.18 | 43.18 | -1.04 | -2.35% |
| Oct 21, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | +0.19 | +0.43% |
| Oct 20, 2026 | 44.03 | 44.03 | 44.03 | 44.03 | -0.04 | -0.09% |
| Oct 19, 2026 | 44.07 | 44.07 | 44.07 | 44.07 | +0.20 | +0.46% |
| Oct 16, 2026 | 43.87 | 43.87 | 43.87 | 43.87 | -0.48 | -1.08% |
| Oct 15, 2026 | 44.35 | 44.35 | 44.35 | 44.35 | +0.05 | +0.11% |
| Oct 14, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | -0.52 | -1.16% |
| Oct 13, 2026 | 44.82 | 44.82 | 44.82 | 44.82 | +0.03 | +0.07% |
| Oct 12, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | +0.06 | +0.13% |
| Oct 9, 2026 | 44.73 | 44.73 | 44.73 | 44.73 | +0.32 | +0.72% |
| Oct 8, 2026 | 44.41 | 44.41 | 44.41 | 44.41 | -0.34 | -0.76% |
| Oct 7, 2026 | 44.75 | 44.75 | 44.75 | 44.75 | -0.05 | -0.11% |
| Oct 6, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | +0.19 | +0.43% |
| Oct 5, 2026 | 44.61 | 44.61 | 44.61 | 44.61 | +0.39 | +0.88% |
| Oct 2, 2026 | 44.22 | 44.22 | 44.22 | 44.22 | +0.45 | +1.03% |
| Oct 1, 2026 | 43.77 | 43.77 | 43.77 | 43.77 | 0.00 | 0.00% |
| Sep 30, 2026 | 43.77 | 43.77 | 43.77 | 43.77 | -0.05 | -0.11% |
| Sep 29, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | 0.00 | 0.00% |
| Sep 28, 2026 | 43.82 | 43.82 | 43.82 | 43.82 | -0.21 | -0.48% |
| Sep 25, 2026 | 44.03 | 44.03 | 44.03 | 44.03 | +0.31 | +0.71% |
| Sep 24, 2026 | 43.72 | 43.72 | 43.72 | 43.72 | +0.10 | +0.23% |
| Sep 23, 2026 | 43.62 | 43.62 | 43.62 | 43.62 | -0.37 | -0.84% |
| Sep 22, 2026 | 43.99 | 43.99 | 43.99 | 43.99 | -0.05 | -0.11% |
| Sep 21, 2026 | 44.04 | 44.04 | 44.04 | 44.04 | +0.70 | +1.62% |
| Sep 18, 2026 | 43.34 | 43.34 | 43.34 | 43.34 | +0.25 | +0.58% |
| Sep 17, 2026 | 43.09 | 43.09 | 43.09 | 43.09 | +0.56 | +1.32% |
| Sep 16, 2026 | 42.53 | 42.53 | 42.53 | 42.53 | -0.11 | -0.26% |
| Sep 15, 2026 | 42.64 | 42.64 | 42.64 | 42.64 | -0.12 | -0.28% |
| Sep 14, 2026 | 42.76 | 42.76 | 42.76 | 42.76 | -0.33 | -0.77% |
| Sep 11, 2026 | 43.09 | 43.09 | 43.09 | 43.09 | +0.37 | +0.87% |
| Sep 10, 2026 | 42.72 | 42.72 | 42.72 | 42.72 | -0.22 | -0.51% |
| Sep 9, 2026 | 42.94 | 42.94 | 42.94 | 42.94 | -0.24 | -0.56% |
| Sep 8, 2026 | 43.18 | 43.18 | 43.18 | 43.18 | -0.25 | -0.58% |
| Sep 4, 2026 | 43.43 | 43.43 | 43.43 | 43.43 | -0.09 | -0.21% |
| Sep 3, 2026 | 43.52 | 43.52 | 43.52 | 43.52 | +0.40 | +0.93% |
| Sep 2, 2026 | 43.12 | 43.12 | 43.12 | 43.12 | +0.24 | +0.56% |
| Sep 1, 2026 | 42.88 | 42.88 | 42.88 | 42.88 | -0.23 | -0.53% |
| Aug 31, 2026 | 43.11 | 43.11 | 43.11 | 43.11 | -0.21 | -0.48% |
| Aug 28, 2026 | 43.32 | 43.32 | 43.32 | 43.32 | -0.06 | -0.14% |
| Aug 27, 2026 | 43.38 | 43.38 | 43.38 | 43.38 | +0.35 | +0.81% |
| Aug 26, 2026 | 43.03 | 43.03 | 43.03 | 43.03 | -0.02 | -0.05% |
| Aug 25, 2026 | 43.05 | 43.05 | 43.05 | 43.05 | +0.10 | +0.23% |
| Aug 24, 2026 | 42.95 | 42.95 | 42.95 | 42.95 | +0.03 | +0.07% |
| Aug 21, 2026 | 42.92 | 42.92 | 42.92 | 42.92 | +0.12 | +0.28% |
| Aug 20, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | -0.38 | -0.88% |
| Aug 19, 2026 | 43.18 | 43.18 | 43.18 | 43.18 | -0.15 | -0.35% |
| Aug 18, 2026 | 43.33 | 43.33 | 43.33 | 43.33 | -0.28 | -0.64% |
| Aug 17, 2026 | 43.61 | 43.61 | 43.61 | 43.61 | -0.19 | -0.43% |
| Aug 14, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | -0.30 | -0.68% |
| Aug 13, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | +0.32 | +0.73% |
65 days, newest first. Daily bars as drawn on the PBFDX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.