Pinnacle Value Fund (PVFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.70
-0.06 (-0.36%)
Mar 9, 2026, 9:30 AM EST
PVFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.12% |
| Mar 9, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.36% |
| Mar 6, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -1.24% |
| Mar 5, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.22% |
| Mar 4, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.94% |
| Mar 3, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.41% |
| Mar 2, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.12% |
| Feb 27, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.12% |
| Feb 26, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.06% |
| Feb 25, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| Feb 24, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.18% |
| Feb 23, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.93% |
| Feb 20, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.47% |
| Feb 19, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.12% |
| Feb 18, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.29% |
| Feb 17, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.64% |
| Feb 13, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.58% |
| Feb 12, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.87% |
| Feb 11, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.88% |
| Feb 10, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| Feb 9, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.06% |
| Feb 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.71% |
| Feb 5, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.70% |
| Feb 4, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.71% |
| Feb 3, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.07% |
| Feb 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.66% |
| Jan 30, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.18% |
| Jan 29, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.60% |
| Jan 28, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.60% |
| Jan 27, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.54% |
| Jan 26, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.24% |
| Jan 23, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.18% |
| Jan 22, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Jan 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.46% |
| Jan 20, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.96% |
| Jan 16, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.30% |
| Jan 15, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.60% |
| Jan 14, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.55% |
| Jan 13, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.06% |
| Jan 12, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.55% |
| Jan 9, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| Jan 8, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1.11% |
| Jan 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.43% |
| Jan 6, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.68% |
| Jan 5, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.81% |
| Jan 2, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.63% |
| Dec 31, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.13% |
| Dec 30, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.13% |
| Dec 29, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -0.13% |
| Dec 26, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.06% |