Pzena Mid Cap Value Fund Institutional Class (PZIMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.25
-0.03 (-0.27%)
At close: Apr 2, 2026
PZIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.27% |
| Apr 1, 2026 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.27% |
| Mar 31, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2.93% |
| Mar 30, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.46% |
| Mar 27, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -2.14% |
| Mar 26, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -0.09% |
| Mar 25, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.17% |
| Mar 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.45% |
| Mar 23, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2.60% |
| Mar 20, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -1.19% |
| Mar 19, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.82% |
| Mar 18, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -1.70% |
| Mar 17, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1.08% |
| Mar 16, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.45% |
| Mar 13, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.99% |
| Mar 12, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.24% |
| Mar 11, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.09% |
| Mar 10, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -1.14% |
| Mar 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.09% |
| Mar 6, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -2.32% |
| Mar 5, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.85% |
| Mar 4, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.43% |
| Mar 3, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -1.60% |
| Mar 2, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% |
| Feb 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.50% |
| Feb 26, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.67% |
| Feb 25, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.42% |
| Feb 24, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.08% |
| Feb 23, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -2.67% |
| Feb 20, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.73% |
| Feb 19, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.89% |
| Feb 18, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.56% |
| Feb 17, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.81% |
| Feb 13, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.57% |
| Feb 12, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -3.05% |
| Feb 11, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.24% |
| Feb 10, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.73% |
| Feb 9, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.88% |
| Feb 6, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 2.47% |
| Feb 5, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.06% |
| Feb 4, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 3.45% |
| Feb 3, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.17% |
| Feb 2, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 1.19% |
| Jan 30, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.60% |
| Jan 29, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.34% |
| Jan 28, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.36% |
| Jan 27, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.26% |
| Jan 26, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.42% |
| Jan 23, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.08% |
| Jan 22, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.76% |