Pzena Emerging Markets Value Fund Investor (PZVEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.94
+0.13 (0.94%)
Jul 3, 2025, 4:00 PM EDT
PZVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.94% |
| Jul 2, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.88% |
| Jul 1, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.37% |
| Jun 30, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| Jun 27, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.07% |
| Jun 26, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.66% |
| Jun 25, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.52% |
| Jun 24, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1.74% |
| Jun 23, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.15% |
| Jun 20, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.75% |
| Jun 18, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.45% |
| Jun 17, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.07% |
| Jun 16, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.90% |
| Jun 13, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -1.04% |
| Jun 12, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Jun 11, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.60% |
| Jun 10, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.22% |
| Jun 9, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.91% |
| Jun 6, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.23% |
| Jun 5, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.69% |
| Jun 4, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.69% |
| Jun 3, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.46% |
| Jun 2, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% |
| May 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.91% |
| May 29, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.69% |
| May 28, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.15% |
| May 27, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.08% |
| May 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.31% |
| May 22, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.54% |
| May 21, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.08% |
| May 20, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.23% |
| May 19, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.38% |
| May 16, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.08% |
| May 15, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.08% |
| May 14, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 1.16% |
| May 13, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.31% |
| May 12, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.65% |
| May 9, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.08% |
| May 8, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 0.08% |
| May 7, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.16% |
| May 6, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| May 5, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.08% |
| May 2, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1.27% |
| May 1, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Apr 30, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.40% |
| Apr 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.40% |
| Apr 28, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.24% |
| Apr 25, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.32% |
| Apr 24, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.08% |
| Apr 23, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.64% |