Poplar Forest Partners Fund ( IPFPX) - Price History
Monthly price history for IPFPX (Poplar Forest Partners Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $65.58 | $65.58 |
| May 2026 | $62.48 | $62.48 |
| April 2026 | $58.78 | $58.78 |
| March 2026 | $55.09 | $55.09 |
| February 2026 | $57.10 | $57.10 |
| January 2026 | $55.65 | $55.65 |
| December 2025 | $53.97 | $53.97 |
| November 2025 | $49.74 | $59.12 |
| October 2025 | $47.51 | $56.48 |
| September 2025 | $47.73 | $56.74 |
| August 2025 | $46.78 | $55.61 |
| July 2025 | $44.49 | $52.88 |
| June 2025 | $44.18 | $52.51 |
| May 2025 | $42.10 | $50.04 |
| April 2025 | $40.87 | $48.58 |
| March 2025 | $43 | $51.11 |
| February 2025 | $43.75 | $52 |
| January 2025 | $42.35 | $50.34 |
| December 2024 | $40.47 | $48.11 |
| November 2024 | $39.80 | $56.71 |
| October 2024 | $37.65 | $53.64 |
| September 2024 | $38.05 | $54.22 |
| August 2024 | $38.08 | $54.26 |
| July 2024 | $38.29 | $54.56 |
| June 2024 | $37.06 | $52.81 |
| May 2024 | $37.46 | $53.37 |
| April 2024 | $36.62 | $52.17 |
| March 2024 | $38.46 | $54.80 |
| February 2024 | $36.53 | $52.05 |
| January 2024 | $35.30 | $50.29 |
| December 2023 | $35.10 | $50.01 |
| November 2023 | $32.59 | $49.12 |
| October 2023 | $30.20 | $45.52 |
| September 2023 | $30.97 | $46.68 |
| August 2023 | $31.76 | $47.87 |
| July 2023 | $33.29 | $50.18 |
| June 2023 | $31.87 | $48.04 |
| May 2023 | $30.13 | $45.41 |
| April 2023 | $32.49 | $48.97 |
| March 2023 | $32.09 | $48.36 |
| February 2023 | $33.49 | $50.48 |
| January 2023 | $34.87 | $52.56 |
| December 2022 | $32.89 | $49.57 |
| November 2022 | $32.47 | $54.60 |
| October 2022 | $31.12 | $52.33 |
| September 2022 | $27.45 | $46.16 |
| August 2022 | $30.07 | $50.56 |
| July 2022 | $31.10 | $52.30 |
| June 2022 | $29.93 | $50.33 |
| May 2022 | $32.79 | $55.14 |
| April 2022 | $30.98 | $52.10 |
| March 2022 | $32.30 | $54.31 |
| February 2022 | $31.96 | $53.75 |
| January 2022 | $31.68 | $53.27 |
| December 2021 | $31.03 | $52.18 |
| November 2021 | $25.24 | $56.09 |
| October 2021 | $26.36 | $58.57 |
| September 2021 | $25.23 | $56.07 |
| August 2021 | $25.73 | $57.18 |
| July 2021 | $25.28 | $56.17 |
| June 2021 | $25.47 | $56.59 |
| May 2021 | $25.96 | $57.68 |
| April 2021 | $24.68 | $54.83 |
| March 2021 | $23.74 | $52.75 |
| February 2021 | $21.74 | $48.32 |
| January 2021 | $19.69 | $43.76 |
| December 2020 | $19.37 | $43.05 |
| November 2020 | $18.50 | $42.12 |
| October 2020 | $15.68 | $35.69 |
| September 2020 | $15.71 | $35.75 |
| August 2020 | $16.34 | $37.19 |
| July 2020 | $15.82 | $36.02 |
| June 2020 | $15.62 | $35.55 |
| May 2020 | $15.13 | $34.44 |
| April 2020 | $14.63 | $33.30 |
| March 2020 | $12.84 | $29.23 |
| February 2020 | $16.26 | $37 |
| January 2020 | $18.40 | $41.87 |
| December 2019 | $19.62 | $44.66 |
| November 2019 | $18.92 | $43.79 |
| October 2019 | $18.07 | $41.83 |
| September 2019 | $18.27 | $42.29 |
| August 2019 | $17.34 | $40.14 |
| July 2019 | $18.56 | $42.97 |
| June 2019 | $18.22 | $42.18 |
| May 2019 | $17.02 | $39.39 |
| April 2019 | $18.92 | $43.80 |
| March 2019 | $18.27 | $42.29 |
| February 2019 | $18.25 | $42.24 |
| January 2019 | $17.76 | $41.11 |
| December 2018 | $16.13 | $37.34 |
| November 2018 | $16.56 | $47.62 |
| October 2018 | $16.35 | $47.01 |
| September 2018 | $18.36 | $52.79 |
| August 2018 | $18.16 | $52.20 |
| July 2018 | $18.04 | $51.87 |
| June 2018 | $17.28 | $49.68 |
| May 2018 | $17.13 | $49.25 |
| April 2018 | $17.21 | $49.49 |
| March 2018 | $16.94 | $48.72 |
| February 2018 | $17.53 | $50.40 |
| January 2018 | $18.42 | $52.96 |
| December 2017 | $17.83 | $51.26 |
| November 2017 | $16.60 | $51.81 |
| October 2017 | $16.43 | $51.30 |
| September 2017 | $16.36 | $51.06 |
| August 2017 | $15.50 | $48.39 |
| July 2017 | $15.95 | $49.79 |
| June 2017 | $15.92 | $49.69 |
| May 2017 | $15.41 | $48.12 |
| April 2017 | $15.91 | $49.66 |
| March 2017 | $16.27 | $50.78 |
| February 2017 | $16.27 | $50.80 |
| January 2017 | $16.46 | $51.37 |
| December 2016 | $16.17 | $50.47 |
| November 2016 | $15.97 | $51.65 |
| October 2016 | $14.43 | $46.67 |
| September 2016 | $14.48 | $46.84 |
| August 2016 | $14.43 | $46.68 |
| July 2016 | $14.11 | $45.65 |
| June 2016 | $13.32 | $43.10 |
| May 2016 | $13.69 | $44.28 |
| April 2016 | $13.49 | $43.65 |
| March 2016 | $12.98 | $42 |
| February 2016 | $11.79 | $38.13 |
| January 2016 | $11.77 | $38.06 |
| December 2015 | $12.62 | $40.84 |
| November 2015 | $13.07 | $42.66 |
| October 2015 | $13 | $42.44 |
| September 2015 | $11.93 | $38.96 |
| August 2015 | $12.58 | $41.06 |
| July 2015 | $13.38 | $43.69 |
| June 2015 | $13.85 | $45.21 |
| May 2015 | $13.96 | $45.58 |
| April 2015 | $13.94 | $45.51 |
| March 2015 | $13.47 | $43.98 |
| February 2015 | $13.67 | $44.63 |
| January 2015 | $12.74 | $41.61 |
| December 2014 | $13.55 | $44.24 |
| November 2014 | $12.60 | $47.25 |
| October 2014 | $12.52 | $46.94 |
| September 2014 | $12.60 | $47.22 |
| August 2014 | $13.05 | $48.93 |
| July 2014 | $12.38 | $46.40 |
| June 2014 | $12.62 | $47.31 |
| May 2014 | $12.24 | $45.87 |
| April 2014 | $12.12 | $45.45 |
| March 2014 | $11.98 | $44.90 |
| February 2014 | $11.79 | $44.22 |
| January 2014 | $11.25 | $42.17 |
| December 2013 | $11.49 | $43.07 |
| November 2013 | $10.74 | $44.19 |
| October 2013 | $10.34 | $42.52 |
| September 2013 | $9.93 | $40.84 |
| August 2013 | $9.74 | $40.08 |
| July 2013 | $10.12 | $41.64 |
| June 2013 | $9.38 | $38.60 |
| May 2013 | $9.44 | $38.85 |
| April 2013 | $8.82 | $36.29 |
| March 2013 | $8.77 | $36.08 |
| February 2013 | $8.30 | $34.14 |
| January 2013 | $8.11 | $33.35 |
| December 2012 | $7.53 | $30.99 |
| November 2012 | $7.24 | $30.41 |
| October 2012 | $7.16 | $30.08 |
| September 2012 | $7.13 | $29.96 |
| August 2012 | $6.89 | $28.93 |
| July 2012 | $6.64 | $27.90 |
| June 2012 | $6.74 | $28.31 |
| May 2012 | $6.52 | $27.39 |
| April 2012 | $7.12 | $29.92 |
| March 2012 | $7.33 | $30.79 |
| February 2012 | $7 | $29.43 |
| January 2012 | $6.68 | $28.08 |
| December 2011 | $6.41 | $26.94 |
| November 2011 | $6.32 | $26.85 |
| October 2011 | $6.47 | $27.50 |
| September 2011 | $5.73 | $24.34 |
| August 2011 | $6.31 | $26.82 |
| July 2011 | $6.91 | $29.36 |
| June 2011 | $7.18 | $30.52 |
| May 2011 | $7.31 | $31.05 |
| April 2011 | $7.31 | $31.06 |
| March 2011 | $7.09 | $30.12 |
| February 2011 | $7.15 | $30.36 |
| January 2011 | $6.83 | $29.01 |
| December 2010 | $6.71 | $28.52 |
| November 2010 | $6.14 | $26.49 |
| October 2010 | $6.28 | $27.08 |
| September 2010 | $6.08 | $26.20 |
| August 2010 | $5.44 | $23.47 |
| July 2010 | $5.84 | $25.20 |
| June 2010 | $5.48 | $23.63 |
| May 2010 | $5.83 | $25.15 |
| April 2010 | $6.40 | $27.59 |
| March 2010 | $6.39 | $27.56 |
| February 2010 | $5.89 | $25.41 |
| January 2010 | $5.69 | $24.53 |
| December 2009 | $5.80 | $25 |
IPFPX
Price: $65.58
52 week price:
Dividend Yield: 8.17%
5-year range yield:
Forward Dividend Yield: 7.81%
Dividend Per Share: 5.11 USD
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 355.7 million
Average Dividend Frequency: 1
Years Paying Dividends: 16
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%