Canada markets open in 3 hours 58 minutes

Royce Pennsylvania Mutual Invmt (PENNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.74-0.03 (-0.31%)
At close: 08:01PM EDT
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 20249.749.749.749.749.74-
May 24, 20249.779.779.779.779.77-
May 23, 20249.669.669.669.669.66-
May 22, 20249.779.779.779.779.77-
May 21, 20249.829.829.829.829.82-
May 20, 20249.829.829.829.829.82-
May 17, 20249.809.809.809.809.80-
May 16, 20249.789.789.789.789.78-
May 15, 20249.859.859.859.859.85-
May 14, 20249.769.769.769.769.76-
May 13, 20249.669.669.669.669.66-
May 10, 20249.699.699.699.699.69-
May 09, 20249.689.689.689.689.68-
May 08, 20249.599.599.599.599.59-
May 07, 20249.569.569.569.569.56-
May 06, 20249.589.589.589.589.58-
May 03, 20249.459.459.459.459.45-
May 02, 20249.369.369.369.369.36-
May 01, 20249.209.209.209.209.20-
Apr 30, 20249.179.179.179.179.17-
Apr 29, 20249.359.359.359.359.35-
Apr 26, 20249.319.319.319.319.31-
Apr 25, 20249.239.239.239.239.23-
Apr 24, 20249.259.259.259.259.25-
Apr 23, 20249.279.279.279.279.27-
Apr 22, 20249.139.139.139.139.13-
Apr 19, 20249.079.079.079.079.07-
Apr 18, 20249.059.059.059.059.05-
Apr 17, 20249.089.089.089.089.08-
Apr 16, 20249.179.179.179.179.17-
Apr 15, 20249.219.219.219.219.21-
Apr 12, 20249.299.299.299.299.29-
Apr 11, 20249.459.459.459.459.45-
Apr 10, 20249.429.429.429.429.42-
Apr 09, 20249.649.649.649.649.64-
Apr 08, 20249.619.619.619.619.61-
Apr 05, 20249.569.569.569.569.56-
Apr 04, 20249.509.509.509.509.50-
Apr 03, 20249.619.619.619.619.61-
Apr 02, 20249.569.569.569.569.56-
Apr 01, 20249.689.689.689.689.68-
Mar 28, 20249.779.779.779.779.77-
Mar 27, 20249.739.739.739.739.73-
Mar 26, 20249.539.539.539.539.53-
Mar 25, 20249.539.539.539.539.53-
Mar 22, 20249.559.559.559.559.55-
Mar 21, 20249.629.629.629.629.62-
Mar 20, 20249.519.519.519.519.51-
Mar 19, 20249.359.359.359.359.35-
Mar 18, 20249.299.299.299.299.29-
Mar 15, 20249.349.349.349.349.34-
Mar 14, 20249.309.309.309.309.30-
Mar 13, 20249.439.439.439.439.43-
Mar 12, 20249.439.439.439.439.43-
Mar 11, 20249.409.409.409.409.40-
Mar 08, 20249.459.459.459.459.45-
Mar 07, 20249.519.519.519.519.51-
Mar 06, 20249.439.439.439.439.43-
Mar 05, 20249.369.369.369.369.36-
Mar 04, 20249.439.439.439.439.43-
Mar 01, 20249.429.429.429.429.42-
Feb 29, 20249.379.379.379.379.37-
Feb 28, 20249.309.309.309.309.30-
Feb 27, 20249.339.339.339.339.33-
Feb 26, 20249.279.279.279.279.27-
Feb 23, 20249.279.279.279.279.27-
Feb 22, 20249.249.249.249.249.24-
Feb 21, 20249.149.149.149.149.14-
Feb 20, 20249.169.169.169.169.16-
Feb 16, 20249.299.299.299.299.29-
Feb 15, 20249.359.359.359.359.35-
Feb 14, 20249.179.179.179.179.17-
Feb 13, 20248.978.978.978.978.97-
Feb 12, 20249.279.279.279.279.27-
Feb 09, 20249.189.189.189.189.18-
Feb 08, 20249.079.079.079.079.07-
Feb 07, 20248.988.988.988.988.98-
Feb 06, 20248.968.968.968.968.96-
Feb 05, 20248.958.958.958.958.95-
Feb 02, 20249.069.069.069.069.06-
Feb 01, 20249.069.069.069.069.06-
Jan 31, 20248.938.938.938.938.93-
Jan 30, 20249.139.139.139.139.13-
Jan 29, 20249.149.149.149.149.14-
Jan 26, 20249.049.049.049.049.04-
Jan 25, 20249.049.049.049.049.04-
Jan 24, 20248.978.978.978.978.97-
Jan 23, 20249.049.049.049.049.04-
Jan 22, 20249.079.079.079.079.07-
Jan 19, 20248.938.938.938.938.93-
Jan 18, 20248.838.838.838.838.83-
Jan 17, 20248.728.728.728.728.72-
Jan 16, 20248.778.778.778.778.77-
Jan 12, 20248.828.828.828.828.82-
Jan 11, 20248.848.848.848.848.84-
Jan 10, 20248.858.858.858.858.85-
Jan 09, 20248.838.838.838.838.83-
Jan 08, 20248.918.918.918.918.91-
Jan 05, 20248.798.798.798.798.79-
Jan 04, 20248.818.818.818.818.81-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...