Canada markets closed

Pzena Mid Cap Value Investor (PZVMX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.960.00 (0.00%)
As of 08:05AM EDT. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024------
May 17, 202414.9614.9614.9614.9614.96-
May 16, 202414.9614.9614.9614.9614.96-
May 15, 202414.9614.9614.9614.9614.96-
May 14, 202414.9014.9014.9014.9014.90-
May 13, 202414.7714.7714.7714.7714.77-
May 10, 202414.7614.7614.7614.7614.76-
May 09, 202414.7314.7314.7314.7314.73-
May 08, 202414.6614.6614.6614.6614.66-
May 07, 202414.5714.5714.5714.5714.57-
May 06, 202414.5714.5714.5714.5714.57-
May 03, 202414.5014.5014.5014.5014.50-
May 02, 202414.4414.4414.4414.4414.44-
May 01, 202414.3514.3514.3514.3514.35-
Apr 30, 202414.3514.3514.3514.3514.35-
Apr 29, 202414.6014.6014.6014.6014.60-
Apr 26, 202414.4814.4814.4814.4814.48-
Apr 25, 202414.4114.4114.4114.4114.41-
Apr 24, 202414.5214.5214.5214.5214.52-
Apr 23, 202414.5214.5214.5214.5214.52-
Apr 22, 202414.3714.3714.3714.3714.37-
Apr 19, 202414.2414.2414.2414.2414.24-
Apr 18, 202414.1114.1114.1114.1114.11-
Apr 17, 202414.0414.0414.0414.0414.04-
Apr 16, 202414.0714.0714.0714.0714.07-
Apr 15, 202414.1414.1414.1414.1414.14-
Apr 12, 202414.2714.2714.2714.2714.27-
Apr 11, 202414.5114.5114.5114.5114.51-
Apr 10, 202414.7014.7014.7014.7014.70-
Apr 09, 202415.0415.0415.0415.0415.04-
Apr 08, 202414.9914.9914.9914.9914.99-
Apr 05, 202414.9714.9714.9714.9714.97-
Apr 04, 202414.9414.9414.9414.9414.94-
Apr 03, 202415.0815.0815.0815.0815.08-
Apr 02, 202415.0515.0515.0515.0515.05-
Apr 01, 202415.3215.3215.3215.3215.32-
Mar 28, 202415.4515.4515.4515.4515.45-
Mar 27, 202415.3615.3615.3615.3615.36-
Mar 26, 202415.1015.1015.1015.1015.10-
Mar 25, 202415.1515.1515.1515.1515.15-
Mar 22, 202415.1315.1315.1315.1315.13-
Mar 21, 202415.2715.2715.2715.2715.27-
Mar 20, 202415.1815.1815.1815.1815.18-
Mar 19, 202414.9414.9414.9414.9414.94-
Mar 18, 202414.8214.8214.8214.8214.82-
Mar 15, 202414.7914.7914.7914.7914.79-
Mar 14, 202414.7914.7914.7914.7914.79-
Mar 13, 202414.9914.9914.9914.9914.99-
Mar 12, 202414.9114.9114.9114.9114.91-
Mar 11, 202414.8314.8314.8314.8314.83-
Mar 08, 202414.7814.7814.7814.7814.78-
Mar 07, 202414.8314.8314.8314.8314.83-
Mar 06, 202414.7014.7014.7014.7014.70-
Mar 05, 202414.7014.7014.7014.7014.70-
Mar 04, 202414.6414.6414.6414.6414.64-
Mar 01, 202414.5914.5914.5914.5914.59-
Feb 29, 202414.5614.5614.5614.5614.56-
Feb 28, 202414.4514.4514.4514.4514.45-
Feb 27, 202414.5414.5414.5414.5414.54-
Feb 26, 202414.4214.4214.4214.4214.42-
Feb 23, 202414.5314.5314.5314.5314.53-
Feb 22, 202414.4714.4714.4714.4714.47-
Feb 21, 202414.4014.4014.4014.4014.40-
Feb 20, 202414.4014.4014.4014.4014.40-
Feb 16, 202414.4814.4814.4814.4814.48-
Feb 15, 202414.5414.5414.5414.5414.54-
Feb 14, 202414.3314.3314.3314.3314.33-
Feb 13, 202414.1114.1114.1114.1114.11-
Feb 12, 202414.4414.4414.4414.4414.44-
Feb 09, 202414.2514.2514.2514.2514.25-
Feb 08, 202414.3114.3114.3114.3114.31-
Feb 07, 202414.2514.2514.2514.2514.25-
Feb 06, 202414.2514.2514.2514.2514.25-
Feb 05, 202414.1814.1814.1814.1814.18-
Feb 02, 202414.3114.3114.3114.3114.31-
Feb 01, 202414.4014.4014.4014.4014.40-
Jan 31, 202414.3114.3114.3114.3114.31-
Jan 30, 202414.5214.5214.5214.5214.52-
Jan 29, 202414.5614.5614.5614.5614.56-
Jan 26, 202414.4714.4714.4714.4714.47-
Jan 25, 202414.3714.3714.3714.3714.37-
Jan 24, 202414.2114.2114.2114.2114.21-
Jan 23, 202414.2314.2314.2314.2314.23-
Jan 22, 202414.2914.2914.2914.2914.29-
Jan 19, 202414.1514.1514.1514.1514.15-
Jan 18, 202414.0214.0214.0214.0214.02-
Jan 17, 202413.9713.9713.9713.9713.97-
Jan 16, 202414.1014.1014.1014.1014.10-
Jan 12, 202414.2314.2314.2314.2314.23-
Jan 11, 202414.2914.2914.2914.2914.29-
Jan 10, 202414.3214.3214.3214.3214.32-
Jan 09, 202414.3114.3114.3114.3114.31-
Jan 08, 202414.4014.4014.4014.4014.40-
Jan 05, 202414.2514.2514.2514.2514.25-
Jan 04, 202414.1214.1214.1214.1214.12-
Jan 03, 202414.1314.1314.1314.1314.13-
Jan 02, 202414.4114.4114.4114.4114.41-
Dec 29, 202314.4014.4014.4014.4014.40-
Dec 28, 202314.4914.4914.4914.4914.49-
Dec 27, 202314.4714.4714.4714.4714.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...