Pzena Mid Cap Value Fund Institutional Class (PZIMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.97
-0.15 (-1.24%)
At close: May 19, 2026
PZIMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.24% |
| May 18, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.42% |
| May 15, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.16% |
| May 14, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.09% |
| May 13, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.50% |
| May 12, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 0.08% |
| May 11, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -1.64% |
| May 8, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.58% |
| May 7, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.82% |
| May 6, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.41% |
| May 5, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.91% |
| May 4, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.06% |
| May 1, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.57% |
| Apr 30, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 2.08% |
| Apr 29, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.25% |
| Apr 28, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.58% |
| Apr 27, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.17% |
| Apr 24, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -0.33% |
| Apr 23, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.49% |
| Apr 22, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.08% |
| Apr 21, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.08% |
| Apr 20, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.83% |
| Apr 17, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 1.59% |
| Apr 16, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 0.68% |
| Apr 15, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.25% |
| Apr 14, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.25% |
| Apr 13, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.98% |
| Apr 10, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -1.02% |
| Apr 9, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.60% |
| Apr 8, 2026 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 2.64% |
| Apr 7, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.18% |
| Apr 6, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.80% |
| 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% |