Pinnacle Value Fund (PVFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.46
-0.04 (-0.24%)
Jul 25, 2025, 9:30 AM EDT
PVFIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 29, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.18% |
Jul 28, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.43% |
Jul 25, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.24% |
Jul 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.78% |
Jul 23, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 1.03% |
Jul 22, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.86% |
Jul 21, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.06% |
Jul 18, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.61% |
Jul 17, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.55% |
Jul 16, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.25% |
Jul 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.63% |
Jul 14, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.18% |
Jul 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.54% |
Jul 10, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.72% |
Jul 9, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.24% |
Jul 8, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.36% |
Jul 7, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.54% |
Jul 3, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.30% |
Jul 2, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1.60% |
Jul 1, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.18% |
Jun 30, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.25% |
Jun 27, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.06% |
Jun 26, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.07% |
Jun 25, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.51% |
Jun 24, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.76% |
Jun 23, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.06% |
Jun 20, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.38% |
Jun 18, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.06% |
Jun 17, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.25% |
Jun 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% |
Jun 13, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% |
Jun 12, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.06% |
Jun 11, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.64% |
Jun 10, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.10% |
Jun 9, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.19% |
Jun 6, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.32% |
Jun 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
Jun 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.45% |
Jun 3, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.97% |
Jun 2, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.19% |
May 30, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.13% |
May 29, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.06% |
May 28, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.06% |
May 27, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.18% |
May 23, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.59% |
May 22, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.13% |
May 21, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.07% |
May 20, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.71% |
May 19, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.39% |
May 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.13% |