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

DateOpenHighLowCloseAdj. CloseChange
Jul 29, 202516.3616.3616.3616.3616.36-0.18%
Jul 28, 202516.3916.3916.3916.3916.39-0.43%
Jul 25, 202516.4616.4616.4616.4616.46-0.24%
Jul 24, 202516.5016.5016.5016.5016.50-0.78%
Jul 23, 202516.6316.6316.6316.6316.631.03%
Jul 22, 202516.4616.4616.4616.4616.460.86%
Jul 21, 202516.3216.3216.3216.3216.32-0.06%
Jul 18, 202516.3316.3316.3316.3316.33-0.61%
Jul 17, 202516.4316.4316.4316.4316.430.55%
Jul 16, 202516.3416.3416.3416.3416.340.25%
Jul 15, 202516.3016.3016.3016.3016.30-1.63%
Jul 14, 202516.5716.5716.5716.5716.57-0.18%
Jul 11, 202516.6016.6016.6016.6016.60-0.54%
Jul 10, 202516.6916.6916.6916.6916.690.72%
Jul 9, 202516.5716.5716.5716.5716.570.24%
Jul 8, 202516.5316.5316.5316.5316.530.36%
Jul 7, 202516.4716.4716.4716.4716.47-0.54%
Jul 3, 202516.5616.5616.5616.5616.560.30%
Jul 2, 202516.5116.5116.5116.5116.511.60%
Jul 1, 202516.2516.2516.2516.2516.251.18%
Jun 30, 202516.0616.0616.0616.0616.06-0.25%
Jun 27, 202516.1016.1016.1016.1016.100.06%
Jun 26, 202516.0916.0916.0916.0916.091.07%
Jun 25, 202515.9215.9215.9215.9215.920.51%
Jun 24, 202515.8415.8415.8415.8415.840.76%
Jun 23, 202515.7215.7215.7215.7215.720.06%
Jun 20, 202515.7115.7115.7115.7115.71-0.38%
Jun 18, 202515.7715.7715.7715.7715.770.06%
Jun 17, 202515.7615.7615.7615.7615.76-0.25%
Jun 16, 202515.8015.8015.8015.8015.800.64%
Jun 13, 202515.7015.7015.7015.7015.70-0.63%
Jun 12, 202515.8015.8015.8015.8015.800.06%
Jun 11, 202515.7915.7915.7915.7915.790.64%
Jun 10, 202515.6915.6915.6915.6915.691.10%
Jun 9, 202515.5215.5215.5215.5215.52-0.19%
Jun 6, 202515.5515.5515.5515.5515.550.32%
Jun 5, 202515.5015.5015.5015.5015.50-
Jun 4, 202515.5015.5015.5015.5015.50-0.45%
Jun 3, 202515.5715.5715.5715.5715.570.97%
Jun 2, 202515.4215.4215.4215.4215.42-0.19%
May 30, 202515.4515.4515.4515.4515.450.13%
May 29, 202515.4315.4315.4315.4315.430.06%
May 28, 202515.4215.4215.4215.4215.420.06%
May 27, 202515.4115.4115.4115.4115.411.18%
May 23, 202515.2315.2315.2315.2315.23-0.59%
May 22, 202515.3215.3215.3215.3215.32-0.13%
May 21, 202515.3415.3415.3415.3415.34-0.07%
May 20, 202515.3515.3515.3515.3515.35-0.71%
May 19, 202515.4615.4615.4615.4615.460.39%
May 16, 202515.4015.4015.4015.4015.40-0.13%