Pinnacle Value Fund (PVFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.10
+0.01 (0.06%)
Jun 27, 2025, 4:00 PM EDT
PVFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 15, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.78% |
| May 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.71% |
| May 13, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.46% |
| May 12, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.25% |
| May 9, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| May 8, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.80% |
| May 7, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.18% |
| May 6, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.46% |
| May 5, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -1.93% |
| May 2, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.04% |
| May 1, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.06% |
| Apr 30, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.06% |
| Apr 29, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.46% |
| Apr 28, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Apr 25, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| Apr 24, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.39% |
| Apr 23, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.86% |