Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Partners Value Invts LP (TSV: PVF-UN )

82.00 +2.00 (+2.50%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2019 44.00 44.00 44.00 0 -0.50(-1.12%)
Apr 25, 2019 44.50 44.50 44.50 0 +1.00(+2.30%)
Apr 24, 2019 43.50 43.50 43.50 43.50 300 -1.25(-2.79%)
Apr 22, 2019 44.95 44.95 44.75 44.75 200 -0.20(-0.44%)
Apr 18, 2019 44.95 44.95 44.95 0 +0.25(+0.56%)
Apr 17, 2019 44.70 44.70 44.70 44.70 100 +0.00(+0.00%)
Apr 15, 2019 44.70 44.70 44.70 0 +1.70(+3.95%)
Apr 11, 2019 43.00 43.00 43.00 0 +0.00(+0.00%)
Apr 10, 2019 43.00 43.00 43.00 43.00 5,000 +0.00(+0.00%)
Apr 09, 2019 43.01 43.01 43.00 43.00 5,100 -0.70(-1.60%)
Apr 08, 2019 43.70 43.70 43.70 43.70 400 +0.20(+0.46%)
Apr 04, 2019 43.50 43.50 43.50 0 -0.20(-0.46%)
Apr 02, 2019 43.70 43.70 43.70 0 +1.70(+4.05%)
Apr 01, 2019 42.00 42.00 42.00 42.00 200 +1.75(+4.35%)
Mar 27, 2019 40.25 40.25 40.25 0 -1.26(-3.04%)
Mar 25, 2019 41.51 41.51 41.51 0 -0.49(-1.17%)
Mar 22, 2019 42.01 42.01 42.00 42.00 500 -0.95(-2.21%)
Mar 21, 2019 42.80 42.95 42.80 42.95 500 +0.45(+1.06%)
Mar 19, 2019 42.50 42.50 42.50 0 -0.30(-0.70%)
Mar 18, 2019 42.80 42.80 42.80 42.80 300 +0.05(+0.12%)
Mar 15, 2019 42.70 42.75 42.70 42.75 400 +0.25(+0.59%)
Mar 13, 2019 42.50 42.50 42.50 0 +0.50(+1.19%)
Mar 11, 2019 42.00 42.00 42.00 0 +0.00(+0.00%)
Mar 06, 2019 42.00 42.00 42.00 0 +1.00(+2.44%)
Mar 05, 2019 41.00 41.00 41.00 41.00 500 +0.00(+0.00%)
Mar 04, 2019 41.00 41.00 41.00 41.00 700 +0.50(+1.23%)
Mar 01, 2019 39.90 40.50 39.75 40.50 4,147 +0.75(+1.89%)
Feb 28, 2019 39.75 39.75 39.75 70 +0.00(+0.00%)
Feb 26, 2019 39.75 39.75 39.75 0 +0.45(+1.15%)
Feb 25, 2019 39.30 39.30 39.30 39.30 1,500 -0.45(-1.13%)
Feb 22, 2019 39.51 39.75 39.50 39.75 5,500 +0.50(+1.27%)
Feb 20, 2019 39.25 39.25 39.25 0 -0.75(-1.88%)
Feb 19, 2019 39.25 40.00 39.25 40.00 2,600 +0.83(+2.12%)
Feb 15, 2019 39.17 39.17 39.17 0 +0.17(+0.44%)
Feb 14, 2019 39.00 39.00 39.00 39.00 1,400 +0.00(+0.00%)
Feb 13, 2019 39.25 39.25 39.00 39.00 1,532 -0.25(-0.64%)
Feb 12, 2019 39.00 39.25 39.00 39.25 600 +0.25(+0.64%)
Feb 11, 2019 39.00 39.00 39.00 39.00 500 +0.00(+0.00%)
Feb 08, 2019 39.00 39.25 39.00 39.00 3,100 +0.00(+0.00%)
Feb 06, 2019 39.00 39.00 39.00 0 +0.00(+0.00%)
Feb 05, 2019 39.00 39.00 39.00 39.00 2,300 +0.50(+1.30%)
Feb 04, 2019 39.25 39.25 38.50 38.50 700 -0.50(-1.28%)
Feb 01, 2019 39.00 39.00 39.00 39.00 335 +0.20(+0.52%)
Jan 31, 2019 39.00 39.00 38.80 38.80 605 +0.30(+0.78%)
Jan 29, 2019 38.50 38.50 38.50 0 -0.25(-0.65%)
Jan 25, 2019 38.75 38.75 38.75 0 -0.25(-0.64%)
Jan 18, 2019 39.00 39.00 39.00 0 +0.20(+0.52%)
Jan 16, 2019 38.80 38.80 38.80 0 -0.20(-0.51%)
Jan 15, 2019 39.00 39.00 39.00 39.00 1,000 +0.00(+0.00%)
Jan 10, 2019 39.00 39.00 39.00 0 -2.95(-7.03%)
Jan 08, 2019 41.95 41.95 41.95 0 +3.45(+8.96%)
Jan 04, 2019 38.50 38.50 38.50 0 +0.00(+0.00%)
Dec 31, 2018 38.50 38.50 38.50 0 -1.00(-2.53%)
Dec 24, 2018 39.50 39.50 39.50 0 +1.00(+2.60%)
Dec 21, 2018 39.00 39.00 38.50 38.50 11,366 +0.00(+0.00%)
Dec 20, 2018 38.50 39.00 38.50 38.50 11,400 +0.00(+0.00%)
Dec 19, 2018 39.00 39.00 38.50 38.50 2,850 -0.40(-1.03%)
Dec 18, 2018 39.50 39.50 38.75 38.90 1,600 +0.29(+0.75%)
Dec 17, 2018 38.61 38.61 38.61 38.61 243 +0.00(+0.00%)
Dec 14, 2018 38.61 38.61 38.61 38.61 100 -2.89(-6.96%)
Dec 06, 2018 41.50 41.50 41.50 0 +0.00(+0.00%)
Dec 05, 2018 40.00 41.50 40.00 41.50 600 +0.25(+0.61%)
Dec 03, 2018 41.25 41.25 41.25 0 +0.75(+1.85%)
Nov 26, 2018 40.50 40.50 40.50 0 +1.89(+4.90%)
Nov 12, 2018 38.61 38.61 38.61 0 +0.00(+0.00%)
Nov 06, 2018 38.61 38.61 38.61 0 -2.63(-6.38%)
Nov 02, 2018 41.24 41.24 41.24 0 +1.74(+4.41%)
Oct 31, 2018 39.50 39.50 39.50 0 -0.25(-0.63%)
Oct 29, 2018 39.75 39.75 39.75 0 +0.00(+0.00%)
Oct 26, 2018 39.75 39.75 39.75 39.75 913 -1.14(-2.79%)
Oct 16, 2018 40.89 40.89 40.89 0 +1.14(+2.87%)
Oct 15, 2018 39.75 39.75 39.75 5 +0.00(+0.00%)
Oct 11, 2018 39.75 39.75 39.75 0 -1.24(-3.03%)
Oct 03, 2018 40.99 40.99 40.99 0 +0.99(+2.48%)
Sep 25, 2018 40.00 40.00 40.00 0 +0.00(+0.00%)
Sep 21, 2018 40.00 40.00 40.00 0 +0.00(+0.00%)
Sep 20, 2018 39.50 40.00 39.50 40.00 454 +1.50(+3.90%)
Sep 13, 2018 38.50 38.50 38.50 0 -0.25(-0.65%)
Sep 10, 2018 38.75 38.75 38.75 0 -1.45(-3.61%)
Sep 07, 2018 40.20 40.20 40.20 40.20 120 +1.45(+3.74%)
Sep 05, 2018 38.75 38.75 38.75 0 -0.86(-2.17%)
Sep 04, 2018 39.61 39.61 39.61 39.61 100 -0.39(-0.98%)
Aug 29, 2018 40.00 40.00 40.00 0 +0.40(+1.01%)
Aug 28, 2018 39.60 39.60 39.60 39.60 100 +0.00(+0.00%)
Aug 27, 2018 39.25 39.60 39.25 39.60 850 +0.35(+0.89%)
Aug 17, 2018 39.25 39.25 39.25 0 +0.15(+0.38%)
Aug 16, 2018 38.95 39.10 38.95 39.10 800 +0.38(+0.98%)
Aug 14, 2018 38.72 38.72 38.72 0 -0.18(-0.46%)
Aug 10, 2018 38.90 38.90 38.90 0 +0.15(+0.39%)
Aug 09, 2018 38.50 38.75 38.50 38.75 801 +1.49(+4.00%)
Aug 07, 2018 37.26 37.26 37.26 0 +0.03(+0.08%)
Aug 03, 2018 37.23 37.23 37.23 0 -1.27(-3.30%)
Aug 02, 2018 38.50 38.50 38.50 38.50 400 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 38.50 38.50 38.50 38.50 500 +0.00(+0.00%)
Jul 23, 2018 38.50 38.50 38.50 0 +1.38(+3.72%)
Jul 19, 2018 37.12 37.12 37.12 0 +0.12(+0.32%)
Jul 13, 2018 37.00 37.00 37.00 0 +0.80(+2.21%)
Jul 12, 2018 36.20 36.20 36.20 36.20 120 -0.36(-0.98%)
Jul 09, 2018 36.56 36.56 36.56 0 +0.56(+1.56%)
Jul 04, 2018 36.00 36.00 36.00 0 +0.00(+0.00%)
Jun 26, 2018 36.00 36.00 36.00 0 +0.00(+0.00%)
Jun 15, 2018 36.00 36.00 36.00 0 +0.00(+0.00%)
Jun 13, 2018 36.00 36.00 36.00 0 -1.00(-2.70%)
Jun 11, 2018 37.00 37.00 37.00 0 +0.00(+0.00%)
Jun 07, 2018 37.00 37.00 37.00 0 +1.00(+2.78%)
Jun 01, 2018 36.00 36.00 36.00 0 +0.00(+0.00%)
May 31, 2018 36.00 36.00 36.00 36.00 1,600 +0.00(+0.00%)
May 30, 2018 36.00 36.00 36.00 36.00 6,500 -0.06(-0.17%)
May 25, 2018 36.06 36.06 36.06 2 +3.06(+9.27%)
May 24, 2018 32.01 33.00 32.01 33.00 200 +1.00(+3.12%)
May 23, 2018 32.25 34.00 32.00 32.00 4,150 -2.00(-5.88%)
May 22, 2018 34.00 34.00 34.00 34.00 1,000 +0.00(+0.00%)
May 18, 2018 34.00 34.00 34.00 0 -0.50(-1.45%)
May 17, 2018 35.00 35.00 34.50 34.50 1,576 -0.50(-1.43%)
May 14, 2018 35.00 35.00 35.00 0 +0.00(+0.00%)
May 11, 2018 35.00 35.00 35.00 35.00 1,650 +0.00(+0.00%)
May 10, 2018 35.23 35.23 35.00 35.00 1,396 +0.00(+0.00%)
May 08, 2018 35.00 35.00 35.00 0 +0.00(+0.00%)
May 07, 2018 35.00 35.00 35.00 35.00 100 +0.00(+0.00%)
May 03, 2018 35.00 35.00 35.00 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.