Pioneer Disciplined Value Fund Class R (CVRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.37
-0.03 (-0.22%)
Apr 25, 2025, 4:00 PM EDT
CVRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.22% |
| Apr 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.06% |
| Apr 23, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.84% |
| Apr 22, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 2.41% |
| Apr 21, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -1.61% |
| Apr 17, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.69% |
| Apr 16, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.29% |
| Apr 15, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.15% |
| Apr 14, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.23% |
| Apr 11, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.48% |
| Apr 10, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.40% |
| Apr 9, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 7.20% |
| Apr 8, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -1.51% |
| Apr 7, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.55% |
| Apr 4, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -6.45% |
| Apr 3, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -4.93% |
| Apr 2, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.64% |
| Apr 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.42% |
| Mar 31, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 1.00% |
| Mar 28, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.68% |
| Mar 27, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.35% |
| Mar 26, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| Mar 25, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| Mar 24, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.20% |
| Mar 21, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.42% |
| Mar 20, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% |
| Mar 19, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.64% |
| Mar 18, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.14% |
| Mar 17, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.00% |
| Mar 14, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.89% |
| Mar 13, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.01% |
| Mar 12, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.50% |
| Mar 11, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -1.34% |
| Mar 10, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -1.66% |
| Mar 7, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 1.05% |
| Mar 6, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.83% |
| Mar 5, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.84% |
| Mar 4, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -2.39% |
| Mar 3, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.61% |
| Feb 28, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.24% |
| Feb 27, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.34% |
| Feb 26, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.55% |
| Feb 25, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.14% |
| Feb 24, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.20% |
| Feb 21, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -1.08% |
| Feb 20, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.27% |
| Feb 19, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.13% |
| Feb 18, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.81% |
| Feb 14, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.14% |
| Feb 13, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.96% |