Pzena Emerging Markets Value Fund Institutional (PZIEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.17
+0.09 (0.69%)
Jun 4, 2025, 4:00 PM EDT
PZIEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.68% |
| Jun 4, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.69% |
| Jun 3, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.54% |
| Jun 2, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.46% |
| May 30, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.83% |
| May 29, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.61% |
| May 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.15% |
| May 27, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.15% |
| May 23, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.23% |
| May 22, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.53% |
| May 21, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.08% |
| May 20, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.23% |
| May 19, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.30% |
| May 16, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.15% |
| May 15, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.08% |
| May 14, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.16% |
| May 13, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.31% |
| May 12, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 1.72% |
| May 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| May 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.16% |
| May 7, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.16% |
| May 6, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| May 5, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.08% |
| May 2, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.27% |
| May 1, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Apr 30, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.40% |
| Apr 29, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.40% |
| Apr 28, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.24% |
| Apr 25, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.32% |
| Apr 24, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.08% |
| Apr 23, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.64% |
| Apr 22, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.58% |
| Apr 21, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.16% |
| Apr 17, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.75% |
| Apr 16, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.66% |
| Apr 15, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.41% |
| Apr 14, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.60% |
| Apr 11, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1.11% |
| Apr 10, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 2.62% |
| Apr 9, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.79% |
| Apr 8, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -1.39% |
| Apr 7, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -6.26% |
| Apr 4, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.68% |
| Apr 3, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -1.57% |
| Apr 2, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.47% |
| Apr 1, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.16% |
| Mar 31, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.10% |
| Mar 28, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.93% |
| Mar 27, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.31% |
| Mar 26, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |