Penn Capital Special Situations Small Cap Equity Fund Institutional Class (PSCNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.17
-0.24 (-1.18%)
At close: Jul 8, 2026
PSCNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.18% |
| Jul 7, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.78% |
| Jul 6, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.05% |
| Jul 2, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -1.53% |
| Jul 1, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -1.18% |
| Jun 30, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.96% |
| Jun 29, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.96% |
| Jun 26, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.73% |
| Jun 25, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 1.53% |
| Jun 24, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.40% |
| Jun 23, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.32% |
| Jun 22, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.15% |
| Jun 18, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 2.86% |
| Jun 17, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.19% |
| Jun 16, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.32% |
| Jun 15, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.69% |
| Jun 12, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.84% |
| Jun 11, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 2.86% |
| Jun 10, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.91% |
| Jun 9, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.30% |
| Jun 8, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.18% |
| Jun 5, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -3.52% |
| Jun 4, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 1.82% |
| Jun 3, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.85% |
| Jun 2, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.11% |
| Jun 1, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| May 29, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.80% |
| May 28, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.30% |
| May 27, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.05% |
| May 26, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 2.22% |
| May 22, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.62% |
| May 21, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.99% |
| May 20, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.92% |
| May 19, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.32% |
| May 18, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.52% |
| May 15, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -1.80% |
| May 14, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.31% |
| May 13, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 1.04% |
| May 12, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.08% |
| May 11, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| May 8, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.52% |
| May 7, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -2.33% |
| May 6, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.02% |
| May 5, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 2.04% |
| May 4, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -1.29% |
| May 1, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.83% |
| Apr 30, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2.39% |
| Apr 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% |
| Apr 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.58% |
| Apr 27, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |