Pinnacle Value Fund (PVFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.31
+0.09 (0.49%)
At close: Aug 6, 2026
PVFIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 6, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.49% |
| Aug 5, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| Aug 4, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.44% |
| Aug 3, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.72% |
| Jul 31, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.06% |
| Jul 30, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.73% |
| Jul 29, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.78% |
| Jul 28, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.33% |
| Jul 27, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.34% |
| Jul 24, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.17% |
| Jul 23, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.78% |
| Jul 22, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.17% |
| Jul 21, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.17% |
| Jul 20, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.22% |
| Jul 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.99% |
| Jul 16, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.11% |
| Jul 15, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.44% |
| Jul 14, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.61% |
| Jul 13, 2026 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.34% |
| Jul 10, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.73% |
| Jul 9, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.23% |
| Jul 8, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.17% |
| Jul 7, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.17% |
| Jul 6, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.11% |
| Jul 2, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.11% |
| Jul 1, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.17% |
| Jun 30, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.06% |
| Jun 29, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| Jun 26, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.17% |
| Jun 25, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.11% |
| Jun 24, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.28% |
| Jun 23, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.23% |
| Jun 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.03% |
| Jun 18, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.29% |
| Jun 17, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.51% |
| Jun 16, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.23% |
| Jun 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.79% |
| Jun 12, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.51% |
| Jun 11, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.63% |
| Jun 10, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.11% |
| Jun 9, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.28% |
| Jun 8, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.29% |
| Jun 5, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.75% |
| Jun 4, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.87% |
| Jun 3, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.09% |
| Jun 2, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.17% |
| Jun 1, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.35% |
| May 29, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.40% |
| May 28, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.29% |
| May 27, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.06% |