Palm Valley Capital Fund Investor Class (PVCMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.29
-0.02 (-0.16%)
May 20, 2026, 8:07 AM EST
PVCMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.16% |
| May 18, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.33% |
| May 15, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.24% |
| May 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| May 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.24% |
| May 12, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.16% |
| May 11, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.48% |
| May 8, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| May 7, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| May 6, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.24% |
| May 5, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.16% |
| May 4, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.16% |
| May 1, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.32% |
| Apr 30, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.08% |
| Apr 29, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.24% |
| Apr 28, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.08% |
| Apr 27, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Apr 24, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.16% |
| Apr 23, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.08% |
| Apr 22, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.24% |
| Apr 21, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.08% |
| Apr 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.08% |
| Apr 17, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.32% |
| Apr 16, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.16% |
| Apr 15, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.16% |
| Apr 14, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| Apr 13, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.41% |
| Apr 10, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.16% |
| Apr 9, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.08% |
| Apr 8, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.16% |
| Apr 7, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.08% |
| Apr 6, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| Apr 2, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.25% |
| Apr 1, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.08% |
| Mar 31, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.16% |
| Mar 30, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.25% |
| Mar 27, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.08% |
| Mar 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.08% |
| Mar 25, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.33% |
| Mar 24, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Mar 23, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.41% |
| Mar 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.17% |
| Mar 19, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.08% |
| Mar 18, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.25% |
| Mar 17, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Mar 16, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.08% |
| Mar 13, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Mar 12, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.41% |
| Mar 11, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.08% |
| Mar 10, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.33% |