Skip to main content
logo
Pzena Emerging Markets Value Fund Institutional (PZIEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.24
-0.17 (-0.98%)
May 19, 2026, 4:00 PM EST

PZIEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202617.2417.2417.2417.2417.24-0.98%
May 18, 202617.4117.4117.4117.4117.41-0.34%
May 15, 202617.4717.4717.4717.4717.47-1.69%
May 14, 202617.7717.7717.7717.7717.770.91%
May 13, 202617.6117.6117.6117.6117.61-0.40%
May 12, 202617.6817.6817.6817.6817.68-1.45%
May 11, 202617.9417.9417.9417.9417.94-0.22%
May 8, 202617.9817.9817.9817.9817.98-0.22%
May 7, 202618.0218.0218.0218.0218.020.78%
May 6, 202617.8817.8817.8817.8817.882.11%
May 5, 202617.5117.5117.5117.5117.510.52%
May 4, 202617.4217.4217.4217.4217.421.28%
May 1, 202617.2017.2017.2017.2017.20-0.12%
Apr 30, 202617.2217.2217.2217.2217.22-0.58%
Apr 29, 202617.3217.3217.3217.3217.32-0.29%
Apr 28, 202617.3717.3717.3717.3717.37-0.34%
Apr 27, 202617.4317.4317.4317.4317.430.52%
Apr 24, 202617.3417.3417.3417.3417.34-0.52%
Apr 23, 202617.4317.4317.4317.4317.43-0.68%
Apr 22, 202617.5517.5517.5517.5517.55-0.85%
Apr 21, 202617.7017.7017.7017.7017.700.51%
Apr 20, 202617.6117.6117.6117.6117.610.11%
Apr 17, 202617.5917.5917.5917.5917.59-0.11%
Apr 16, 202617.6117.6117.6117.6117.610.86%
Apr 15, 202617.4617.4617.4617.4617.460.11%
Apr 14, 202617.4417.4417.4417.4417.440.75%
Apr 13, 202617.3117.3117.3117.3117.31-0.12%
Apr 10, 202617.3317.3317.3317.3317.331.35%
Apr 9, 202617.1017.1017.1017.1017.10-0.52%
Apr 8, 202617.1917.1917.1917.1917.194.18%
Apr 7, 202616.5016.5016.5016.5016.500.12%
Apr 6, 202616.4816.4816.4816.4816.480.73%
Apr 2, 202616.3616.3616.3616.3616.36-1.27%
Apr 1, 202616.5716.5716.5716.5716.573.37%
Mar 31, 202616.0316.0316.0316.0316.03-0.06%
Mar 30, 202616.0416.0416.0416.0416.04-1.41%
Mar 27, 202616.2716.2716.2716.2716.27-0.37%
Mar 26, 202616.3316.3316.3316.3316.33-1.63%
Mar 25, 202616.6016.6016.6016.6016.601.22%
Mar 24, 202616.4016.4016.4016.4016.401.49%
Mar 23, 202616.1616.1616.1616.1616.16-1.76%
Mar 20, 202616.4516.4516.4516.4516.45-1.02%
Mar 19, 202616.6216.6216.6216.6216.62-1.83%
Mar 18, 202616.9316.9316.9316.9316.931.01%
Mar 17, 202616.7616.7616.7616.7616.761.15%
Mar 16, 202616.5716.5716.5716.5716.570.49%
Mar 13, 202616.4916.4916.4916.4916.49-1.49%
Mar 12, 202616.7416.7416.7416.7416.74-1.76%
Mar 11, 202617.0417.0417.0417.0417.040.29%
Mar 10, 202616.9916.9916.9916.9916.992.60%