Pzena Emerging Markets Value Fund Investor (PZVEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.01
+0.06 (0.46%)
Jun 3, 2025, 4:00 PM EDT
PZVEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 22, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.58% |
| Apr 21, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.17% |
| Apr 17, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.75% |
| Apr 16, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.66% |
| Apr 15, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.42% |
| Apr 14, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 1.61% |
| Apr 11, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 1.11% |
| Apr 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.54% |
| Apr 9, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.80% |
| Apr 8, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.31% |
| Apr 7, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -6.37% |
| Apr 4, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.61% |
| Apr 3, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.58% |
| Apr 2, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.40% |
| Apr 1, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.24% |
| Mar 31, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -1.10% |
| Mar 28, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.94% |
| Mar 27, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.31% |