Pinnacle Value Fund (PVFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.46
+0.14 (0.81%)
At close: Dec 10, 2025
PVFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 10, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.81% |
| Dec 9, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.46% |
| Dec 8, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.17% |
| Dec 5, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.69% |
| Dec 4, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.69% |
| Dec 3, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.10% |
| Dec 2, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.06% |
| Dec 1, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.46% |
| Nov 28, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.06% |
| Nov 26, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.46% |
| Nov 25, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.23% |
| Nov 24, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.35% |
| Nov 21, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.77% |
| Nov 20, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.77% |
| Nov 19, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.35% |
| Nov 18, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.29% |
| Nov 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.33% |
| Nov 14, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.29% |
| Nov 13, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.46% |
| Nov 12, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.06% |
| Nov 11, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.35% |
| Nov 10, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.46% |
| Nov 7, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 3.49% |
| Nov 6, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -1.01% |
| Nov 5, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.84% |
| Nov 4, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.77% |
| Nov 3, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.60% |
| Oct 31, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.30% |
| Oct 30, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.24% |
| Oct 29, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% |
| Oct 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.12% |
| Oct 27, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.65% |
| Oct 24, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| Oct 23, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 1.14% |
| Oct 22, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.06% |
| Oct 21, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.18% |
| Oct 20, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.97% |
| Oct 17, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.42% |
| Oct 16, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.66% |
| Oct 15, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.85% |
| Oct 14, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.36% |
| Oct 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.04% |
| Oct 10, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.80% |
| Oct 9, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.83% |
| Oct 8, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.18% |
| Oct 7, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -1.06% |
| Oct 6, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.12% |
| Oct 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.42% |
| Oct 2, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.41% |
| Oct 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.54% |