PBFDX Fund Historical Price Quotes NMFQS:PBFDX
Large Blend | Payson Funds
$38.48
↑
$0.22 (0.58%)
Last Updated: Mar 20, 2026
PBFDX Historical Data
You're viewing historical data for Payson Total Return Fund (PBFDX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $38.09 | $38.09 | $38.09 | $38.09 | 0 |
| 2025-12-24 | $38.06 | $38.06 | $38.06 | $38.06 | 0 |
| 2025-12-23 | $37.97 | $37.97 | $37.97 | $37.97 | 0 |
| 2025-12-22 | $37.60 | $37.60 | $37.60 | $37.60 | 0 |
| 2025-12-19 | $37.37 | $37.37 | $37.37 | $37.37 | 0 |
| 2025-12-18 | $36.85 | $36.85 | $36.85 | $36.85 | 0 |
| 2025-12-17 | $36.42 | $36.42 | $36.42 | $36.42 | 0 |
| 2025-12-16 | $37.16 | $37.16 | $37.16 | $37.16 | 0 |
| 2025-12-15 | $37.27 | $37.27 | $37.27 | $37.27 | 0 |
| 2025-12-12 | $37.40 | $37.40 | $37.40 | $37.40 | 0 |
| 2025-12-11 | $38.31 | $38.31 | $38.31 | $38.31 | 0 |
| 2025-12-10 | $38.24 | $38.24 | $38.24 | $38.24 | 0 |
| 2025-12-09 | $38.62 | $38.62 | $38.62 | $38.62 | 0 |
| 2025-12-08 | $38.75 | $38.75 | $38.75 | $38.75 | 0 |
| 2025-12-05 | $38.74 | $38.74 | $38.74 | $38.74 | 0 |
| 2025-12-04 | $38.63 | $38.63 | $38.63 | $38.63 | 0 |
| 2025-12-03 | $38.60 | $38.60 | $38.60 | $38.60 | 0 |
| 2025-12-02 | $38.52 | $38.52 | $38.52 | $38.52 | 0 |
| 2025-12-01 | $38.41 | $38.41 | $38.41 | $38.41 | 0 |
| 2025-11-28 | $38.69 | $38.69 | $38.69 | $38.69 | 0 |
| 2025-11-26 | $38.48 | $38.48 | $38.48 | $38.48 | 0 |
| 2025-11-25 | $38.27 | $38.27 | $38.27 | $38.27 | 0 |
| 2025-11-24 | $37.87 | $37.87 | $37.87 | $37.87 | 0 |
| 2025-11-21 | $37.00 | $37.00 | $37.00 | $37.00 | 0 |
| 2025-11-20 | $36.65 | $36.65 | $36.65 | $36.65 | 0 |
| 2025-11-19 | $37.30 | $37.30 | $37.30 | $37.30 | 0 |
| 2025-11-18 | $36.91 | $36.91 | $36.91 | $36.91 | 0 |
| 2025-11-17 | $37.34 | $37.34 | $37.34 | $37.34 | 0 |
| 2025-11-14 | $37.56 | $37.56 | $37.56 | $37.56 | 0 |
| 2025-11-13 | $37.64 | $37.64 | $37.64 | $37.64 | 0 |
| 2025-11-12 | $38.45 | $38.45 | $38.45 | $38.45 | 0 |
| 2025-11-11 | $38.42 | $38.42 | $38.42 | $38.42 | 0 |
| 2025-11-07 | $37.79 | $37.79 | $37.79 | $37.79 | 0 |
| 2025-11-06 | $37.89 | $37.89 | $37.89 | $37.89 | 0 |
| 2025-11-05 | $38.31 | $38.31 | $38.31 | $38.31 | 0 |
| 2025-11-04 | $37.99 | $37.99 | $37.99 | $37.99 | 0 |
| 2025-11-03 | $38.52 | $38.52 | $38.52 | $38.52 | 0 |
| 2025-10-31 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
| 2025-10-30 | $38.58 | $38.58 | $38.58 | $38.58 | 0 |
| 2025-10-29 | $38.95 | $38.95 | $38.95 | $38.95 | 0 |
| 2025-10-28 | $38.55 | $38.55 | $38.55 | $38.55 | 0 |
| 2025-10-27 | $38.32 | $38.32 | $38.32 | $38.32 | 0 |
| 2025-10-24 | $37.78 | $37.78 | $37.78 | $37.78 | 0 |
| 2025-10-23 | $37.38 | $37.38 | $37.38 | $37.38 | 0 |
| 2025-10-22 | $37.07 | $37.07 | $37.07 | $37.07 | 0 |
| 2025-10-21 | $37.31 | $37.31 | $37.31 | $37.31 | 0 |
| 2025-10-20 | $37.36 | $37.36 | $37.36 | $37.36 | 0 |
| 2025-10-17 | $36.97 | $36.97 | $36.97 | $36.97 | 0 |
| 2025-10-16 | $36.84 | $36.84 | $36.84 | $36.84 | 0 |
| 2025-10-15 | $36.96 | $36.96 | $36.96 | $36.96 | 0 |