Skip to main content
logo
Pinnacle Value Fund (PVFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.52
+0.13 (0.75%)
At close: Jun 5, 2026

PVFIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 5, 202617.5217.5217.5217.5217.520.75%
Jun 4, 202617.3917.3917.3917.3917.390.87%
Jun 3, 202617.2417.2417.2417.2417.24-1.09%
Jun 2, 202617.4317.4317.4317.4317.430.17%
Jun 1, 202617.4017.4017.4017.4017.400.35%
May 29, 202617.3417.3417.3417.3417.34-0.40%
May 28, 202617.4117.4117.4117.4117.410.29%
May 27, 202617.3617.3617.3617.3617.36-0.06%
May 26, 202617.3717.3717.3717.3717.370.52%
May 22, 202617.2817.2817.2817.2817.280.12%
May 21, 202617.2617.2617.2617.2617.260.23%
May 20, 202617.2217.2217.2217.2217.220.76%
May 19, 202617.0917.0917.0917.0917.09-0.12%
May 18, 202617.1117.1117.1117.1117.110.06%
May 15, 202617.1017.1017.1017.1017.10-0.35%
May 14, 202617.1617.1617.1617.1617.160.18%
May 13, 202617.1317.1317.1317.1317.13-0.29%
May 12, 202617.1817.1817.1817.1817.18-0.81%
May 11, 202617.3217.3217.3217.3217.32-0.29%
May 8, 202617.3717.3717.3717.3717.37-
May 7, 202617.3717.3717.3717.3717.37-0.12%
May 6, 202617.3917.3917.3917.3917.39-0.29%
May 5, 202617.4417.4417.4417.4417.440.93%
May 4, 202617.2817.2817.2817.2817.28-0.86%
May 1, 202617.4317.4317.4317.4317.430.40%
Apr 30, 202617.3617.3617.3617.3617.360.58%
Apr 29, 202617.2617.2617.2617.2617.26-0.52%
Apr 28, 202617.3517.3517.3517.3517.35-
Apr 27, 202617.3517.3517.3517.3517.350.58%
Apr 24, 202617.2517.2517.2517.2517.250.23%
Apr 23, 202617.2117.2117.2117.2117.210.23%
Apr 22, 202617.1717.1717.1717.1717.170.23%
Apr 21, 202617.1317.1317.1317.1317.13-0.46%
Apr 20, 202617.2117.2117.2117.2117.21-0.23%
Apr 17, 202617.2517.2517.2517.2517.250.58%
Apr 16, 202617.1517.1517.1517.1517.15-0.29%
Apr 15, 202617.2017.2017.2017.2017.20-0.06%
Apr 14, 202617.2117.2117.2117.2117.21-0.17%
Apr 13, 202617.2417.2417.2417.2417.240.29%
Apr 10, 202617.1917.1917.1917.1917.19-0.06%
Apr 9, 202617.2017.2017.2017.2017.200.88%
Apr 8, 202617.0517.0517.0517.0517.051.31%
Apr 7, 202616.8316.8316.8316.8316.830.06%
Apr 6, 202616.8216.8216.8216.8216.820.60%
Apr 2, 202616.7216.7216.7216.7216.720.42%
Apr 1, 202616.6516.6516.6516.6516.650.60%
Mar 31, 202616.5516.5516.5516.5516.550.42%
Mar 30, 202616.4816.4816.4816.4816.48-0.36%
Mar 27, 202616.5416.5416.5416.5416.54-0.42%
Mar 26, 202616.6116.6116.6116.6116.61-0.18%