Penn Capital Special Situations Small Cap Equity Fund Institutional Class (PSCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.71
-0.12 (-0.67%)
At close: Dec 5, 2025
PSCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.23% |
| Dec 8, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.28% |
| Dec 5, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.67% |
| Dec 4, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | - |
| Dec 3, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 2.00% |
| Dec 2, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.06% |
| Dec 1, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -1.02% |
| Nov 28, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.57% |
| Nov 26, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.86% |
| Nov 25, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 2.77% |
| Nov 24, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.80% |
| Nov 21, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 3.10% |
| Nov 20, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.18% |
| Nov 19, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.49% |
| Nov 18, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.06% |
| Nov 17, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -1.62% |
| Nov 14, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.30% |
| Nov 13, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -2.73% |
| Nov 12, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.69% |
| Nov 11, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.52% |
| Nov 10, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.82% |
| Nov 7, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.83% |
| Nov 6, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -2.86% |
| Nov 5, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.81% |
| Nov 4, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.87% |
| Nov 3, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| Oct 31, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.74% |
| Oct 30, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -1.30% |
| Oct 29, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.39% |
| Oct 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.61% |
| Oct 27, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.56% |
| Oct 24, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.95% |
| Oct 23, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1.36% |
| Oct 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% |
| Oct 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.51% |
| Oct 20, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 2.43% |
| Oct 17, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.75% |
| Oct 16, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -2.41% |
| Oct 15, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.90% |
| Oct 14, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.73% |
| Oct 13, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 2.66% |
| Oct 10, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -4.19% |
| Oct 9, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -1.56% |
| Oct 8, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.22% |
| Oct 7, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -1.43% |
| Oct 6, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.39% |
| Oct 3, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.33% |
| Oct 2, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.06% |
| Oct 1, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.06% |
| Sep 30, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.28% |