Canada markets closed

Pzena Small Cap Value Investor (PZVSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.11+0.29 (+1.96%)
At close: 08:00PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202415.1115.1115.1115.1115.11-
May 30, 202414.8214.8214.8214.8214.82-
May 29, 202414.6014.6014.6014.6014.60-
May 28, 202414.8514.8514.8514.8514.85-
May 24, 202414.9514.9514.9514.9514.95-
May 23, 202414.8514.8514.8514.8514.85-
May 22, 202415.0915.0915.0915.0915.09-
May 21, 202415.1915.1915.1915.1915.19-
May 20, 202415.1915.1915.1915.1915.19-
May 17, 202415.2815.2815.2815.2815.28-
May 16, 202415.2915.2915.2915.2915.29-
May 15, 202415.3515.3515.3515.3515.35-
May 14, 202415.2915.2915.2915.2915.29-
May 13, 202415.1815.1815.1815.1815.18-
May 10, 202415.1215.1215.1215.1215.12-
May 09, 202415.0715.0715.0715.0715.07-
May 08, 202414.8414.8414.8414.8414.84-
May 07, 202414.7414.7414.7414.7414.74-
May 06, 202414.7914.7914.7914.7914.79-
May 03, 202414.6914.6914.6914.6914.69-
May 02, 202414.6214.6214.6214.6214.62-
May 01, 202414.3414.3414.3414.3414.34-
Apr 30, 202414.2414.2414.2414.2414.24-
Apr 29, 202414.5614.5614.5614.5614.56-
Apr 26, 202414.4114.4114.4114.4114.41-
Apr 25, 202414.3014.3014.3014.3014.30-
Apr 24, 202414.3814.3814.3814.3814.38-
Apr 23, 202414.4514.4514.4514.4514.45-
Apr 22, 202414.2214.2214.2214.2214.22-
Apr 19, 202414.1414.1414.1414.1414.14-
Apr 18, 202413.9513.9513.9513.9513.95-
Apr 17, 202413.8913.8913.8913.8913.89-
Apr 16, 202414.0314.0314.0314.0314.03-
Apr 15, 202414.1614.1614.1614.1614.16-
Apr 12, 202414.2914.2914.2914.2914.29-
Apr 11, 202414.5714.5714.5714.5714.57-
Apr 10, 202414.5914.5914.5914.5914.59-
Apr 09, 202415.0515.0515.0515.0515.05-
Apr 08, 202415.0115.0115.0115.0115.01-
Apr 05, 202414.9314.9314.9314.9314.93-
Apr 04, 202414.9114.9114.9114.9114.91-
Apr 03, 202415.0015.0015.0015.0015.00-
Apr 02, 202414.9614.9614.9614.9614.96-
Apr 01, 202415.2315.2315.2315.2315.23-
Mar 28, 202415.4215.4215.4215.4215.42-
Mar 27, 202415.3415.3415.3415.3415.34-
Mar 26, 202415.0515.0515.0515.0515.05-
Mar 25, 202415.0515.0515.0515.0515.05-
Mar 22, 202415.0115.0115.0115.0115.01-
Mar 21, 202415.2315.2315.2315.2315.23-
Mar 20, 202415.0715.0715.0715.0715.07-
Mar 19, 202414.7914.7914.7914.7914.79-
Mar 18, 202414.6814.6814.6814.6814.68-
Mar 15, 202414.7114.7114.7114.7114.71-
Mar 14, 202414.6014.6014.6014.6014.60-
Mar 13, 202414.8314.8314.8314.8314.83-
Mar 12, 202414.7314.7314.7314.7314.73-
Mar 11, 202414.7214.7214.7214.7214.72-
Mar 08, 202414.7614.7614.7614.7614.76-
Mar 07, 202414.7514.7514.7514.7514.75-
Mar 06, 202414.6414.6414.6414.6414.64-
Mar 05, 202414.5814.5814.5814.5814.58-
Mar 04, 202414.5614.5614.5614.5614.56-
Mar 01, 202414.6114.6114.6114.6114.61-
Feb 29, 202414.5614.5614.5614.5614.56-
Feb 28, 202414.4314.4314.4314.4314.43-
Feb 27, 202414.4714.4714.4714.4714.47-
Feb 26, 202414.2914.2914.2914.2914.29-
Feb 23, 202414.3514.3514.3514.3514.35-
Feb 22, 202414.2914.2914.2914.2914.29-
Feb 21, 202414.2614.2614.2614.2614.26-
Feb 20, 202414.2514.2514.2514.2514.25-
Feb 16, 202414.4614.4614.4614.4614.46-
Feb 15, 202414.6114.6114.6114.6114.61-
Feb 14, 202414.2914.2914.2914.2914.29-
Feb 13, 202413.9113.9113.9113.9113.91-
Feb 12, 202414.4314.4314.4314.4314.43-
Feb 09, 202414.1714.1714.1714.1714.17-
Feb 08, 202413.9513.9513.9513.9513.95-
Feb 07, 202413.7513.7513.7513.7513.75-
Feb 06, 202413.7813.7813.7813.7813.78-
Feb 05, 202413.7313.7313.7313.7313.73-
Feb 02, 202413.9413.9413.9413.9413.94-
Feb 01, 202414.1014.1014.1014.1014.10-
Jan 31, 202413.9813.9813.9813.9813.98-
Jan 30, 202414.3314.3314.3314.3314.33-
Jan 29, 202414.3914.3914.3914.3914.39-
Jan 26, 202414.2314.2314.2314.2314.23-
Jan 25, 202414.1214.1214.1214.1214.12-
Jan 24, 202414.0114.0114.0114.0114.01-
Jan 23, 202414.0314.0314.0314.0314.03-
Jan 22, 202414.1714.1714.1714.1714.17-
Jan 19, 202413.9213.9213.9213.9213.92-
Jan 18, 202413.7713.7713.7713.7713.77-
Jan 17, 202413.6813.6813.6813.6813.68-
Jan 16, 202413.7613.7613.7613.7613.76-
Jan 12, 202413.9213.9213.9213.9213.92-
Jan 11, 202414.0414.0414.0414.0414.04-
Jan 10, 202414.0914.0914.0914.0914.09-
Jan 09, 202414.0414.0414.0414.0414.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...