Canada markets closed

Pioneer Mid Cap Value R (PCMRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.34+0.37 (+1.61%)
At close: 08:01PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202422.9722.9722.9722.9722.97-
May 30, 202422.9722.9722.9722.9722.97-
May 29, 202422.6322.6322.6322.6322.63-
May 28, 202422.9122.9122.9122.9122.91-
May 24, 202423.0723.0723.0723.0723.07-
May 23, 202422.9022.9022.9022.9022.90-
May 22, 202423.2423.2423.2423.2423.24-
May 21, 202423.3823.3823.3823.3823.38-
May 20, 202423.3823.3823.3823.3823.38-
May 17, 202423.4623.4623.4623.4623.46-
May 16, 202423.4323.4323.4323.4323.43-
May 15, 202423.5223.5223.5223.5223.52-
May 14, 202423.4623.4623.4623.4623.46-
May 13, 202423.3223.3223.3223.3223.32-
May 10, 202423.3423.3423.3423.3423.34-
May 09, 202423.3523.3523.3523.3523.35-
May 08, 202423.1323.1323.1323.1323.13-
May 07, 202423.0623.0623.0623.0623.06-
May 06, 202422.9522.9522.9522.9522.95-
May 03, 202422.8222.8222.8222.8222.82-
May 02, 202422.7122.7122.7122.7122.71-
May 01, 202422.5722.5722.5722.5722.57-
Apr 30, 202422.6322.6322.6322.6322.63-
Apr 29, 202423.1623.1623.1623.1623.16-
Apr 26, 202422.9822.9822.9822.9822.98-
Apr 25, 202422.9922.9922.9922.9922.99-
Apr 24, 202423.1023.1023.1023.1023.10-
Apr 23, 202423.0223.0223.0223.0223.02-
Apr 22, 202422.9022.9022.9022.9022.90-
Apr 19, 202422.6922.6922.6922.6922.69-
Apr 18, 202422.5122.5122.5122.5122.51-
Apr 17, 202422.5322.5322.5322.5322.53-
Apr 16, 202422.5822.5822.5822.5822.58-
Apr 15, 202422.7822.7822.7822.7822.78-
Apr 12, 202423.2423.2423.2423.2423.24-
Apr 11, 202423.2423.2423.2423.2423.24-
Apr 10, 202423.3323.3323.3323.3323.33-
Apr 09, 202423.7423.7423.7423.7423.74-
Apr 08, 202423.6823.6823.6823.6823.68-
Apr 05, 202423.6223.6223.6223.6223.62-
Apr 04, 202423.4823.4823.4823.4823.48-
Apr 03, 202423.6623.6623.6623.6623.66-
Apr 02, 202423.5923.5923.5923.5923.59-
Apr 01, 202423.7323.7323.7323.7323.73-
Mar 28, 202423.9323.9323.9323.9323.93-
Mar 27, 202423.7923.7923.7923.7923.79-
Mar 26, 202423.3323.3323.3323.3323.33-
Mar 25, 202423.3423.3423.3423.3423.34-
Mar 22, 202423.3323.3323.3323.3323.33-
Mar 21, 202423.4923.4923.4923.4923.49-
Mar 20, 202423.2323.2323.2323.2323.23-
Mar 19, 202422.9622.9622.9622.9622.96-
Mar 18, 202422.8422.8422.8422.8422.84-
Mar 15, 202422.8022.8022.8022.8022.80-
Mar 14, 202422.7822.7822.7822.7822.78-
Mar 13, 202423.0323.0323.0323.0323.03-
Mar 12, 202422.9622.9622.9622.9622.96-
Mar 11, 202422.9722.9722.9722.9722.97-
Mar 08, 202422.8922.8922.8922.8922.89-
Mar 07, 202422.8822.8822.8822.8822.88-
Mar 06, 202422.7422.7422.7422.7422.74-
Mar 05, 202422.6722.6722.6722.6722.67-
Mar 04, 202422.5822.5822.5822.5822.58-
Mar 01, 202422.4322.4322.4322.4322.43-
Feb 29, 202422.3422.3422.3422.3422.34-
Feb 28, 202422.2122.2122.2122.2122.21-
Feb 27, 202422.1922.1922.1922.1922.19-
Feb 26, 202422.0622.0622.0622.0622.06-
Feb 23, 202422.2322.2322.2322.2322.23-
Feb 22, 202422.2522.2522.2522.2522.25-
Feb 21, 202422.1322.1322.1322.1322.13-
Feb 20, 202421.9521.9521.9521.9521.95-
Feb 16, 202422.0722.0722.0722.0722.07-
Feb 15, 202422.1522.1522.1522.1522.15-
Feb 14, 202421.7621.7621.7621.7621.76-
Feb 13, 202421.5821.5821.5821.5821.58-
Feb 12, 202422.0622.0622.0622.0622.06-
Feb 09, 202421.8021.8021.8021.8021.80-
Feb 08, 202421.7921.7921.7921.7921.79-
Feb 07, 202421.7721.7721.7721.7721.77-
Feb 06, 202421.7421.7421.7421.7421.74-
Feb 05, 202421.5521.5521.5521.5521.55-
Feb 02, 202421.8021.8021.8021.8021.80-
Feb 01, 202421.8421.8421.8421.8421.84-
Jan 31, 202421.7121.7121.7121.7121.71-
Jan 30, 202422.0722.0722.0722.0722.07-
Jan 29, 202422.0622.0622.0622.0622.06-
Jan 26, 202421.9921.9921.9921.9921.99-
Jan 25, 202421.9921.9921.9921.9921.99-
Jan 24, 202421.7521.7521.7521.7521.75-
Jan 23, 202421.8221.8221.8221.8221.82-
Jan 22, 202421.7921.7921.7921.7921.79-
Jan 19, 202421.6921.6921.6921.6921.69-
Jan 18, 202421.4821.4821.4821.4821.48-
Jan 17, 202421.4321.4321.4321.4321.43-
Jan 16, 202421.6321.6321.6321.6321.63-
Jan 12, 202421.8721.8721.8721.8721.87-
Jan 11, 202421.9821.9821.9821.9821.98-
Jan 10, 202422.1322.1322.1322.1322.13-
Jan 09, 202422.1222.1222.1222.1222.12-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...