Penn Capital Mid Cap Core Fund Institutional Class (PSMPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.47
0.00 (0.00%)
Sep 23, 2025, 8:30 AM EST
PSMPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | 0.04% |
| Feb 26, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Feb 25, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Feb 24, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| Feb 21, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -32.80% |
| Feb 20, 2025 | 5.48 | 5.48 | 5.48 | 8.14 | 5.48 | -1.45% |
| Feb 19, 2025 | 5.56 | 5.56 | 5.56 | 8.26 | 5.56 | -1.08% |
| Feb 18, 2025 | 5.63 | 5.63 | 5.63 | 8.35 | 5.62 | 1.21% |
| Feb 14, 2025 | 5.56 | 5.56 | 5.56 | 8.25 | 5.56 | 0.49% |
| Feb 13, 2025 | 5.53 | 5.53 | 5.53 | 8.21 | 5.53 | 1.23% |
| Feb 12, 2025 | 5.46 | 5.46 | 5.46 | 8.11 | 5.46 | -0.73% |
| Feb 11, 2025 | 5.50 | 5.50 | 5.50 | 8.17 | 5.50 | -0.61% |
| Feb 10, 2025 | 5.54 | 5.54 | 5.54 | 8.22 | 5.54 | -0.36% |
| Feb 7, 2025 | 5.56 | 5.56 | 5.56 | 8.25 | 5.56 | -1.08% |
| Feb 6, 2025 | 5.62 | 5.62 | 5.62 | 8.34 | 5.62 | -0.48% |
| Feb 5, 2025 | 5.65 | 5.65 | 5.65 | 8.38 | 5.65 | 0.84% |
| Feb 4, 2025 | 5.60 | 5.60 | 5.60 | 8.31 | 5.60 | 1.59% |
| Feb 3, 2025 | 5.51 | 5.51 | 5.51 | 8.18 | 5.51 | -1.09% |
| Jan 31, 2025 | 5.57 | 5.57 | 5.57 | 8.27 | 5.57 | -0.60% |
| Jan 30, 2025 | 5.61 | 5.61 | 5.61 | 8.32 | 5.60 | 1.09% |
| Jan 29, 2025 | 5.54 | 5.54 | 5.54 | 8.23 | 5.54 | -0.24% |
| Jan 28, 2025 | 5.56 | 5.56 | 5.56 | 8.25 | 5.56 | 0.73% |
| Jan 27, 2025 | 5.52 | 5.52 | 5.52 | 8.19 | 5.52 | -1.56% |
| Jan 24, 2025 | 5.61 | 5.61 | 5.61 | 8.32 | 5.60 | -0.36% |
| Jan 23, 2025 | 5.63 | 5.63 | 5.63 | 8.35 | 5.62 | 0.48% |
| Jan 22, 2025 | 5.60 | 5.60 | 5.60 | 8.31 | 5.60 | -0.60% |
| Jan 21, 2025 | 5.63 | 5.63 | 5.63 | 8.36 | 5.63 | 1.46% |
| Jan 17, 2025 | 5.55 | 5.55 | 5.55 | 8.24 | 5.55 | 1.10% |
| Jan 16, 2025 | 5.49 | 5.49 | 5.49 | 8.15 | 5.49 | - |
| Jan 15, 2025 | 5.49 | 5.49 | 5.49 | 8.15 | 5.49 | 1.62% |
| Jan 14, 2025 | 5.40 | 5.40 | 5.40 | 8.02 | 5.40 | 2.56% |
| Jan 13, 2025 | 5.27 | 5.27 | 5.27 | 7.82 | 5.27 | -1.01% |
| Jan 10, 2025 | 5.32 | 5.32 | 5.32 | 7.90 | 5.32 | - |
| Jan 8, 2025 | 5.32 | 5.32 | 5.32 | 7.90 | 5.32 | 0.13% |
| Jan 7, 2025 | 5.32 | 5.32 | 5.32 | 7.89 | 5.32 | -0.75% |
| Jan 6, 2025 | 5.36 | 5.36 | 5.36 | 7.95 | 5.36 | 0.63% |
| Jan 3, 2025 | 5.32 | 5.32 | 5.32 | 7.90 | 5.32 | 1.80% |
| Jan 2, 2025 | 5.23 | 5.23 | 5.23 | 7.76 | 5.23 | 0.13% |
| Dec 31, 2024 | 5.22 | 5.22 | 5.22 | 7.75 | 5.22 | 0.39% |
| Dec 30, 2024 | 5.20 | 5.20 | 5.20 | 7.72 | 5.20 | -0.39% |
| Dec 27, 2024 | 5.22 | 5.22 | 5.22 | 7.75 | 5.22 | -1.15% |
| Dec 26, 2024 | 5.28 | 5.28 | 5.28 | 7.84 | 5.28 | 0.64% |
| Dec 24, 2024 | 5.25 | 5.25 | 5.25 | 7.79 | 5.25 | 0.91% |
| Dec 23, 2024 | 5.20 | 5.20 | 5.20 | 7.72 | 5.20 | - |
| Dec 20, 2024 | 5.20 | 5.20 | 5.20 | 7.72 | 5.20 | -35.18% |
| Dec 19, 2024 | 5.13 | 5.13 | 5.13 | 11.91 | 5.13 | -0.42% |
| Dec 18, 2024 | 5.16 | 5.16 | 5.16 | 11.96 | 5.16 | -4.40% |
| Dec 17, 2024 | 5.39 | 5.39 | 5.39 | 12.51 | 5.39 | -1.26% |
| Dec 16, 2024 | 5.46 | 5.46 | 5.46 | 12.67 | 5.46 | 0.24% |
| Dec 13, 2024 | 5.45 | 5.45 | 5.45 | 12.64 | 5.45 | -0.86% |