1789 Growth and Income Fund Class P (PSEPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.38
+0.09 (0.44%)
At close: May 5, 2026
PSEPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.44% |
| May 4, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.73% |
| May 1, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.54% |
| Apr 30, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.08% |
| Apr 29, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.29% |
| Apr 28, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.15% |
| Apr 27, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.20% |
| Apr 24, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.39% |
| Apr 23, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.59% |
| Apr 22, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.10% |
| Apr 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.68% |
| Apr 20, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| Apr 17, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.83% |
| Apr 16, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.44% |
| Apr 15, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.10% |
| Apr 14, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| Apr 13, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.65% |
| Apr 10, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.15% |
| Apr 9, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.30% |
| Apr 8, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.93% |
| Apr 7, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.25% |
| Apr 6, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.92% |
| Apr 2, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.31% |
| Apr 1, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.05% |
| Mar 31, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.15% |
| Mar 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.12 | - |
| Mar 27, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.12 | -1.23% |
| Mar 26, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.36 | -0.36% |
| Mar 25, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.43 | - |
| Mar 24, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.43 | -0.15% |
| Mar 23, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.46 | 1.14% |
| Mar 20, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.24 | -1.48% |
| Mar 19, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.53 | -0.36% |
| Mar 18, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.60 | -1.50% |
| Mar 17, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.90 | 0.05% |
| Mar 16, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.89 | 0.71% |
| Mar 13, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.75 | -0.30% |
| Mar 12, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.81 | -0.80% |
| Mar 11, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.97 | -0.74% |
| Mar 10, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.12 | -1.03% |
| Mar 9, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.33 | 0.20% |
| Mar 6, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.29 | -0.39% |
| Mar 5, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.37 | -0.44% |
| Mar 4, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.46 | 0.05% |
| Mar 3, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.45 | -0.77% |
| Mar 2, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.61 | 0.05% |
| Feb 27, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.60 | 0.44% |
| Feb 26, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.51 | -0.05% |
| Feb 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.52 | -0.24% |
| Feb 24, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.57 | 0.98% |