Canada markets closed

Private Capital Management Value I (VFPIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.87+0.32 (+2.06%)
At close: 08:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202415.8715.8715.8715.8715.87-
Jun 27, 202415.5515.5515.5515.5515.55-
Jun 26, 202415.3915.3915.3915.3915.39-
Jun 25, 202415.4315.4315.4315.4315.43-
Jun 24, 202415.4915.4915.4915.4915.49-
Jun 21, 202415.4915.4915.4915.4915.49-
Jun 20, 202415.4415.4415.4415.4415.44-
Jun 18, 202415.4515.4515.4515.4515.45-
Jun 17, 202415.3615.3615.3615.3615.36-
Jun 14, 202415.2715.2715.2715.2715.27-
Jun 13, 202415.4115.4115.4115.4115.41-
Jun 12, 202415.5415.5415.5415.5415.54-
Jun 11, 202415.3515.3515.3515.3515.35-
Jun 10, 202415.7215.7215.7215.7215.72-
Jun 07, 202415.7815.7815.7815.7815.78-
Jun 06, 202415.9315.9315.9315.9315.93-
Jun 05, 202416.0516.0516.0516.0516.05-
Jun 04, 202415.8515.8515.8515.8515.85-
Jun 03, 202416.0616.0616.0616.0616.06-
May 31, 202416.1516.1516.1516.1516.15-
May 30, 202416.0916.0916.0916.0916.09-
May 29, 202415.9815.9815.9815.9815.98-
May 28, 202416.1616.1616.1616.1616.16-
May 24, 202416.0916.0916.0916.0916.09-
May 23, 202415.9315.9315.9315.9315.93-
May 22, 202416.1716.1716.1716.1716.17-
May 21, 202416.2016.2016.2016.2016.20-
May 20, 202416.2116.2116.2116.2116.21-
May 17, 202416.1616.1616.1616.1616.16-
May 16, 202416.2016.2016.2016.2016.20-
May 15, 202416.1916.1916.1916.1916.19-
May 14, 202416.0816.0816.0816.0816.08-
May 13, 202415.7915.7915.7915.7915.79-
May 10, 202415.7915.7915.7915.7915.79-
May 09, 202415.7315.7315.7315.7315.73-
May 08, 202415.5915.5915.5915.5915.59-
May 07, 202415.6815.6815.6815.6815.68-
May 06, 202415.6315.6315.6315.6315.63-
May 03, 202415.4415.4415.4415.4415.44-
May 02, 202415.5015.5015.5015.5015.50-
May 01, 202415.0315.0315.0315.0315.03-
Apr 30, 202414.9214.9214.9214.9214.92-
Apr 29, 202415.0815.0815.0815.0815.08-
Apr 26, 202414.9814.9814.9814.9814.98-
Apr 25, 202414.7914.7914.7914.7914.79-
Apr 24, 202414.8714.8714.8714.8714.87-
Apr 23, 202414.7714.7714.7714.7714.77-
Apr 22, 202414.5914.5914.5914.5914.59-
Apr 19, 202414.4814.4814.4814.4814.48-
Apr 18, 202414.3714.3714.3714.3714.37-
Apr 17, 202414.4214.4214.4214.4214.42-
Apr 16, 202414.5614.5614.5614.5614.56-
Apr 15, 202414.6714.6714.6714.6714.67-
Apr 12, 202415.1315.1315.1315.1315.13-
Apr 11, 202415.1315.1315.1315.1315.13-
Apr 10, 202415.1015.1015.1015.1015.10-
Apr 09, 202415.4715.4715.4715.4715.47-
Apr 08, 202415.4715.4715.4715.4715.47-
Apr 05, 202415.7115.7115.7115.7115.71-
Apr 04, 202415.6315.6315.6315.6315.63-
Apr 03, 202415.7415.7415.7415.7415.74-
Apr 02, 202415.6715.6715.6715.6715.67-
Apr 01, 202415.8615.8615.8615.8615.86-
Mar 28, 202416.1716.1716.1716.1716.17-
Mar 27, 202415.9115.9115.9115.9115.91-
Mar 26, 202415.6115.6115.6115.6115.61-
Mar 25, 202415.6515.6515.6515.6515.65-
Mar 22, 202415.3815.3815.3815.3815.38-
Mar 21, 202415.7315.7315.7315.7315.73-
Mar 20, 202415.5615.5615.5615.5615.56-
Mar 19, 202415.2215.2215.2215.2215.22-
Mar 18, 202415.0315.0315.0315.0315.03-
Mar 15, 202415.1515.1515.1515.1515.15-
Mar 14, 202415.0715.0715.0715.0715.07-
Mar 13, 202415.2115.2115.2115.2115.21-
Mar 12, 202415.1615.1615.1615.1615.16-
Mar 11, 202415.1215.1215.1215.1215.12-
Mar 08, 202415.2115.2115.2115.2115.21-
Mar 07, 202415.4315.4315.4315.4315.43-
Mar 06, 202415.3115.3115.3115.3115.31-
Mar 05, 202415.3415.3415.3415.3415.34-
Mar 04, 202415.3715.3715.3715.3715.37-
Mar 01, 202415.5515.5515.5515.5515.55-
Feb 29, 202415.6015.6015.6015.6015.60-
Feb 28, 202415.4315.4315.4315.4315.43-
Feb 27, 202415.5515.5515.5515.5515.55-
Feb 26, 202415.5915.5915.5915.5915.59-
Feb 23, 202415.4915.4915.4915.4915.49-
Feb 22, 202415.4515.4515.4515.4515.45-
Feb 21, 202415.3215.3215.3215.3215.32-
Feb 20, 202415.3615.3615.3615.3615.36-
Feb 16, 202415.5015.5015.5015.5015.50-
Feb 15, 202415.4915.4915.4915.4915.49-
Feb 14, 202415.2515.2515.2515.2515.25-
Feb 13, 202415.0415.0415.0415.0415.04-
Feb 12, 202415.5415.5415.5415.5415.54-
Feb 09, 202415.2915.2915.2915.2915.29-
Feb 08, 202415.0815.0815.0815.0815.08-
Feb 07, 202414.7414.7414.7414.7414.74-
Feb 06, 202414.8814.8814.8814.8814.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...