UK markets closed

Pinnacle Value (PVFIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.55+0.10 (+0.57%)
As of 08:05AM EDT. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 2024------
26 Jun 202417.5517.5517.5517.5517.55-
25 Jun 202417.4517.4517.4517.4517.45-
24 Jun 202417.5017.5017.5017.5017.50-
21 Jun 202417.4317.4317.4317.4317.43-
20 Jun 202417.4917.4917.4917.4917.49-
18 Jun 202417.5117.5117.5117.5117.51-
17 Jun 202417.5017.5017.5017.5017.50-
14 Jun 202417.4417.4417.4417.4417.44-
13 Jun 202417.6217.6217.6217.6217.62-
12 Jun 202417.7317.7317.7317.7317.73-
11 Jun 202417.7117.7117.7117.7117.71-
10 Jun 202417.8017.8017.8017.8017.80-
07 Jun 202417.7617.7617.7617.7617.76-
06 Jun 202417.8617.8617.8617.8617.86-
05 Jun 202418.0818.0818.0818.0818.08-
04 Jun 202417.9917.9917.9917.9917.99-
03 Jun 202418.1718.1718.1718.1718.17-
31 May 202418.2018.2018.2018.2018.20-
30 May 202418.2618.2618.2618.2618.26-
29 May 202418.2318.2318.2318.2318.23-
28 May 202418.2618.2618.2618.2618.26-
24 May 202418.1618.1618.1618.1618.16-
23 May 202417.9217.9217.9217.9217.92-
22 May 202418.0918.0918.0918.0918.09-
21 May 202418.1318.1318.1318.1318.13-
20 May 202418.0318.0318.0318.0318.03-
17 May 202418.0418.0418.0418.0418.04-
16 May 202418.0018.0018.0018.0018.00-
15 May 202417.8617.8617.8617.8617.86-
14 May 202417.8017.8017.8017.8017.80-
13 May 202417.7317.7317.7317.7317.73-
10 May 202417.8317.8317.8317.8317.83-
09 May 202417.9217.9217.9217.9217.92-
08 May 202417.6117.6117.6117.6117.61-
07 May 202417.4617.4617.4617.4617.46-
06 May 202417.5517.5517.5517.5517.55-
03 May 202417.3917.3917.3917.3917.39-
02 May 202417.3917.3917.3917.3917.39-
01 May 202417.2617.2617.2617.2617.26-
30 Apr 202417.2017.2017.2017.2017.20-
29 Apr 202417.4117.4117.4117.4117.41-
26 Apr 202417.3117.3117.3117.3117.31-
25 Apr 202417.1717.1717.1717.1717.17-
24 Apr 202417.2317.2317.2317.2317.23-
23 Apr 202417.2617.2617.2617.2617.26-
22 Apr 202417.0617.0617.0617.0617.06-
19 Apr 202416.9916.9916.9916.9916.99-
18 Apr 202416.9116.9116.9116.9116.91-
17 Apr 202416.9216.9216.9216.9216.92-
16 Apr 202416.9916.9916.9916.9916.99-
15 Apr 202417.0217.0217.0217.0217.02-
12 Apr 202417.0517.0517.0517.0517.05-
11 Apr 202417.2117.2117.2117.2117.21-
10 Apr 202417.2217.2217.2217.2217.22-
09 Apr 202417.3617.3617.3617.3617.36-
08 Apr 202417.3817.3817.3817.3817.38-
05 Apr 202417.5317.5317.5317.5317.53-
04 Apr 202417.4117.4117.4117.4117.41-
03 Apr 202417.6717.6717.6717.6717.67-
02 Apr 202417.6017.6017.6017.6017.60-
01 Apr 202417.5917.5917.5917.5917.59-
28 Mar 202417.5517.5517.5517.5517.55-
27 Mar 202417.4917.4917.4917.4917.49-
26 Mar 202417.3717.3717.3717.3717.37-
25 Mar 202417.3517.3517.3517.3517.35-
22 Mar 202417.2617.2617.2617.2617.26-
21 Mar 202417.2617.2617.2617.2617.26-
20 Mar 202417.2617.2617.2617.2617.26-
19 Mar 202417.0817.0817.0817.0817.08-
18 Mar 202417.0917.0917.0917.0917.09-
15 Mar 202417.1317.1317.1317.1317.13-
14 Mar 202417.1017.1017.1017.1017.10-
13 Mar 202417.1917.1917.1917.1917.19-
12 Mar 202417.1317.1317.1317.1317.13-
11 Mar 202417.1817.1817.1817.1817.18-
08 Mar 202417.1817.1817.1817.1817.18-
07 Mar 202417.0817.0817.0817.0817.08-
06 Mar 202416.9816.9816.9816.9816.98-
05 Mar 202416.9416.9416.9416.9416.94-
04 Mar 202417.0217.0217.0217.0217.02-
01 Mar 202416.9716.9716.9716.9716.97-
29 Feb 202416.8916.8916.8916.8916.89-
28 Feb 202416.8616.8616.8616.8616.86-
27 Feb 202416.8216.8216.8216.8216.82-
26 Feb 202416.8216.8216.8216.8216.82-
23 Feb 202416.7416.7416.7416.7416.74-
22 Feb 202416.6816.6816.6816.6816.68-
21 Feb 202416.6916.6916.6916.6916.69-
20 Feb 202416.6816.6816.6816.6816.68-
16 Feb 202416.8016.8016.8016.8016.80-
15 Feb 202416.8916.8916.8916.8916.89-
14 Feb 202416.7216.7216.7216.7216.72-
13 Feb 202416.5416.5416.5416.5416.54-
12 Feb 202416.8016.8016.8016.8016.80-
09 Feb 202416.7216.7216.7216.7216.72-
08 Feb 202416.6116.6116.6116.6116.61-
07 Feb 202416.5516.5516.5516.5516.55-
06 Feb 202416.6116.6116.6116.6116.61-
05 Feb 202416.6016.6016.6016.6016.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...