Pzena Emerging Markets Value Fund Investor (PZVEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.47
+0.53 (3.32%)
At close: Apr 1, 2026
PZVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 3.32% |
| Mar 31, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.06% |
| Mar 30, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -1.42% |
| Mar 27, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.31% |
| Mar 26, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -1.70% |
| Mar 25, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1.29% |
| Mar 24, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.43% |
| Mar 23, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -1.77% |
| Mar 20, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.03% |
| Mar 19, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.78% |
| Mar 18, 2026 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.96% |
| Mar 17, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.21% |
| Mar 16, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.43% |
| Mar 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.44% |
| Mar 12, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -1.77% |
| Mar 11, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.30% |
| Mar 10, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 2.61% |
| Mar 9, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -2.14% |
| Mar 6, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.12% |
| Mar 5, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1.14% |
| Mar 4, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -3.20% |
| Mar 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -3.80% |
| Mar 2, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.16% |
| Feb 27, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -1.04% |
| Feb 26, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.16% |
| Feb 25, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.16% |
| Feb 24, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.67% |
| Feb 23, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.22% |
| Feb 20, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.17% |
| Feb 19, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.45% |
| Feb 18, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.23% |
| Feb 17, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 0.23% |
| Feb 13, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.34% |
| Feb 12, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.79% |
| Feb 11, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.79% |
| Feb 10, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.57% |
| Feb 9, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 2.03% |
| Feb 6, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Feb 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% |
| Feb 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.69% |
| Feb 3, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 2.19% |
| Feb 2, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.57% |
| Jan 30, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.55% |
| Jan 29, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.75% |
| Jan 28, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 1.17% |
| Jan 27, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 1.60% |
| Jan 26, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.54% |
| Jan 23, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.60% |
| Jan 22, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.40% |
| Jan 21, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.98% |