Pinnacle Value Fund (PVFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.30
-0.09 (-0.55%)
Jan 10, 2025, 4:00 PM EST
PVFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.73% |
| Jan 10, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.06% |
| Jan 8, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.30% |
| Jan 7, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.24% |
| Jan 6, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.36% |
| Jan 3, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.24% |
| Jan 2, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.36% |
| Dec 31, 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.04% |
| Dec 30, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.37% |
| Dec 27, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.43% |
| Dec 26, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.55% |
| Dec 24, 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.62% |
| Dec 23, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.06% |
| Dec 20, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.50% |
| Dec 19, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | - |
| Dec 18, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -2.24% |
| Dec 17, 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.06% |
| Dec 16, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -11.95% |
| Dec 13, 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.90% |
| Dec 12, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.11% |
| Dec 11, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.16% |
| Dec 10, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.05% |
| Dec 9, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.32% |
| Dec 6, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.79% |
| Dec 5, 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.94% |
| Dec 4, 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.05% |
| Dec 3, 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.52% |
| Dec 2, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.47% |
| Nov 29, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.31% |
| Nov 27, 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.37% |
| Nov 26, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.47% |
| Nov 25, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.16% |
| Nov 22, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.58% |
| Nov 21, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.43% |
| Nov 20, 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.05% |
| Nov 19, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.48% |
| Nov 18, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.11% |
| Nov 15, 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.85% |
| Nov 14, 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.05% |
| Nov 13, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.16% |
| Nov 12, 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.68% |
| Nov 11, 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.63% |
| Nov 8, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.68% |
| Nov 7, 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.95% |
| Nov 6, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 3.17% |
| Nov 5, 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.61% |
| Nov 4, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.50% |
| Nov 1, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.17% |
| Oct 31, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.68% |
| Oct 30, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.16% |
| Oct 29, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.16% |
| Oct 28, 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.33% |
| Oct 25, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.05% |
| Oct 24, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.16% |
| Oct 23, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.05% |
| Oct 22, 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.11% |
| Oct 21, 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.07% |
| Oct 18, 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.27% |
| Oct 17, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.65% |
| Oct 16, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.98% |
| Oct 15, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -1.02% |
| Oct 14, 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.38% |
| Oct 11, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.65% |
| Oct 10, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.11% |
| Oct 9, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.44% |
| Oct 8, 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.54% |
| Oct 7, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.32% |
| Oct 4, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.71% |
| Oct 3, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.81% |
| Oct 2, 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.32% |
| Oct 1, 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.85% |
| Sep 30, 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 1.52% |
| Sep 27, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.44% |
| Sep 26, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.27% |
| Sep 25, 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.70% |
| Sep 24, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.49% |
| Sep 23, 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.80% |
| Sep 20, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.05% |
| Sep 19, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.85% |
| Sep 18, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.49% |
| Sep 17, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.15% |
| Sep 16, 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.22% |
| Sep 13, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.72% |
| Sep 12, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.67% |
| Sep 11, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.34% |
| Sep 10, 2024 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.11% |
| Sep 9, 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.22% |
| Sep 6, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.66% |
| Sep 5, 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.06% |
| Sep 4, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| Sep 3, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -1.53% |
| Aug 30, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| Aug 29, 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.11% |
| Aug 28, 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.22% |
| Aug 27, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.43% |
| Aug 26, 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.38% |
| Aug 23, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 1.60% |
| Aug 22, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.55% |
| Aug 21, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.50% |
| Aug 20, 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.72% |