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 )

80.00 -2.00 (-2.44%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 24, 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, 2022 76.50 76.50 73.86 73.86 3,786 -2.64(-3.45%)
Apr 28, 2022 73.51 76.50 73.51 76.50 2,100 +6.50(+9.29%)
Apr 27, 2022 73.10 73.51 70.00 70.00 6,130 -3.05(-4.18%)
Apr 26, 2022 75.10 75.50 73.05 73.05 3,300 -2.05(-2.73%)
Apr 25, 2022 77.50 77.50 75.10 75.10 1,753 -2.40(-3.10%)
Apr 20, 2022 77.50 0 +0.00(+0.00%)
Apr 19, 2022 77.50 77.50 77.50 77.50 700 +0.00(+0.00%)
Apr 14, 2022 77.50 0 +0.00(+0.00%)
Apr 13, 2022 77.50 77.50 77.50 77.50 200 +1.00(+1.31%)
Apr 12, 2022 76.50 76.50 76.50 76.50 500 +0.00(+0.00%)
Apr 08, 2022 76.50 22 +0.40(+0.53%)
Mar 31, 2022 76.10 0 +0.00(+0.00%)
Mar 24, 2022 76.10 0 +0.00(+0.00%)
Mar 23, 2022 76.10 76.10 76.10 76.10 100 +0.00(+0.00%)
Mar 22, 2022 76.10 76.10 76.10 76.10 375 +0.10(+0.13%)
Mar 18, 2022 76.00 0 +0.00(+0.00%)
Mar 16, 2022 76.00 0 +0.00(+0.00%)
Mar 15, 2022 76.00 76.00 76.00 76.00 200 +0.00(+0.00%)
Mar 14, 2022 76.82 76.82 76.00 76.00 1,900 -0.82(-1.07%)
Mar 11, 2022 76.82 76.82 76.82 76.82 300 +0.00(+0.00%)
Mar 07, 2022 76.82 0 -0.68(-0.88%)
Mar 03, 2022 77.50 1 -0.50(-0.64%)
Mar 01, 2022 78.00 0 +0.00(+0.00%)
Feb 24, 2022 78.00 0 +0.00(+0.00%)
Feb 23, 2022 78.00 78.00 78.00 78.00 355 +0.00(+0.00%)
Feb 22, 2022 78.00 78.00 78.00 78.00 700 -1.50(-1.89%)
Feb 18, 2022 79.50 0 +0.00(+0.00%)
Feb 17, 2022 79.50 79.50 79.50 79.50 1,500 +0.00(+0.00%)
Feb 16, 2022 79.50 79.50 79.50 79.50 1,500 +0.00(+0.00%)
Feb 15, 2022 79.50 79.50 79.50 79.50 1,500 -0.50(-0.62%)
Feb 11, 2022 80.00 0 +0.00(+0.00%)
Feb 10, 2022 75.32 80.00 75.32 80.00 3,345 +5.50(+7.38%)
Feb 09, 2022 74.50 74.50 74.50 74.50 500 +0.50(+0.68%)
Feb 07, 2022 74.00 0 +1.00(+1.37%)
Feb 04, 2022 73.00 73.00 73.00 73.00 1,400 -1.00(-1.35%)
Feb 02, 2022 74.00 74.00 74.00 74.00 500 +0.00(+0.00%)
Feb 01, 2022 74.00 74.00 74.00 74.00 1,200 +0.00(+0.00%)
Jan 31, 2022 74.00 74.00 74.00 74.00 1,810 +0.00(+0.00%)
Jan 26, 2022 74.00 0 +0.50(+0.68%)
Jan 25, 2022 71.00 74.00 71.00 73.50 577 +2.50(+3.52%)
Jan 24, 2022 72.00 72.00 71.00 71.00 2,519 -2.00(-2.74%)
Jan 21, 2022 73.80 73.80 73.00 73.00 4,885 -0.05(-0.07%)
Jan 20, 2022 73.05 73.05 73.05 73.05 400 -1.95(-2.60%)
Jan 13, 2022 75.00 0 +0.00(+0.00%)
Jan 12, 2022 75.00 75.00 75.00 75.00 5,350 +0.00(+0.00%)
Jan 11, 2022 75.00 75.00 75.00 75.00 500 +0.00(+0.00%)
Jan 10, 2022 75.00 75.00 72.00 75.00 7,300 +0.70(+0.94%)
Jan 06, 2022 74.30 74.30 74.30 0 -6.70(-8.27%)
Dec 30, 2021 81.00 81.00 81.00 0 +6.00(+8.00%)
Dec 21, 2021 75.00 75.00 75.00 0 +0.70(+0.94%)
Dec 20, 2021 75.25 75.25 74.30 74.30 300 +0.04(+0.05%)
Dec 13, 2021 74.26 74.26 74.26 0 -1.49(-1.97%)
Dec 10, 2021 75.75 75.75 75.75 75.75 119 +0.00(+0.00%)
Dec 09, 2021 75.75 75.75 75.75 75.75 300 +0.65(+0.87%)
Dec 07, 2021 75.10 75.10 75.10 0 +0.63(+0.85%)
Dec 03, 2021 74.47 74.47 74.47 0 +0.07(+0.09%)
Dec 01, 2021 74.40 74.40 74.40 0 -0.60(-0.80%)
Nov 30, 2021 75.00 75.00 74.00 75.00 1,320 +1.00(+1.35%)
Nov 29, 2021 74.00 74.00 74.00 74.00 1,000 -0.50(-0.67%)
Nov 26, 2021 74.50 74.50 74.50 74.50 100 -0.30(-0.40%)
Nov 24, 2021 74.80 74.80 74.80 0 -0.20(-0.27%)
Nov 23, 2021 75.00 75.00 75.00 75.00 108 -2.70(-3.47%)
Nov 19, 2021 77.70 77.70 77.70 0 -2.06(-2.58%)
Nov 18, 2021 78.60 79.76 79.72 79.76 1,300 -0.24(-0.30%)
Nov 15, 2021 80.00 80.00 80.00 0 +0.00(+0.00%)
Nov 12, 2021 80.00 80.00 80.00 80.00 500 +0.00(+0.00%)
Nov 11, 2021 80.00 80.00 80.00 80.00 500 -0.20(-0.25%)
Nov 09, 2021 80.30 80.30 80.20 80.20 1,200 +2.25(+2.89%)
Nov 08, 2021 77.95 77.95 77.95 77.95 100 +0.45(+0.58%)
Nov 05, 2021 77.50 77.50 77.50 77.50 400 +0.25(+0.32%)
Nov 04, 2021 76.75 77.25 76.75 77.25 1,690 +3.25(+4.39%)
Nov 02, 2021 74.00 74.00 74.00 0 -3.00(-3.90%)
Nov 01, 2021 77.00 77.00 77.00 77.00 400 +0.00(+0.00%)
Oct 29, 2021 76.50 77.00 76.50 77.00 1,560 +0.50(+0.65%)
Oct 28, 2021 75.50 76.50 75.50 76.50 814 +3.50(+4.79%)
Oct 26, 2021 74.00 74.00 73.00 73.00 800 -1.00(-1.35%)
Oct 21, 2021 74.00 74.00 74.00 0 +1.50(+2.07%)
Oct 20, 2021 71.50 72.50 71.50 72.50 2,300 +2.00(+2.84%)
Oct 19, 2021 70.50 70.50 70.50 70.50 100 +0.40(+0.57%)
Oct 18, 2021 70.50 70.50 70.01 70.10 312 +0.10(+0.14%)
Oct 13, 2021 70.00 70.00 70.00 0 +2.14(+3.15%)
Oct 05, 2021 67.86 67.86 67.86 0 -0.13(-0.19%)
Oct 04, 2021 68.24 68.24 67.93 67.99 500 -0.21(-0.31%)
Oct 01, 2021 68.20 68.20 68.20 68.20 100 -1.81(-2.59%)
Sep 29, 2021 70.01 70.01 70.01 0 +0.00(+0.00%)
Sep 23, 2021 70.01 70.01 70.01 0 -1.99(-2.76%)
Sep 22, 2021 71.00 72.00 71.00 72.00 700 +2.75(+3.97%)
Sep 20, 2021 69.25 69.25 69.25 0 -4.25(-5.78%)
Sep 17, 2021 73.50 73.50 73.50 73.50 700 +0.00(+0.00%)
Sep 16, 2021 73.50 73.50 73.50 73.50 1,000 +0.00(+0.00%)
Sep 15, 2021 73.50 73.50 73.50 73.50 1,500 +0.00(+0.00%)
Sep 14, 2021 73.00 73.50 73.00 73.50 1,664 +0.75(+1.03%)
Sep 13, 2021 72.50 73.25 72.50 72.75 1,601 +0.25(+0.34%)
Sep 10, 2021 72.50 72.50 72.50 72.50 1,511 +0.00(+0.00%)
Sep 09, 2021 72.50 72.50 72.50 72.50 200 +0.00(+0.00%)
Sep 07, 2021 72.50 72.50 72.50 21 +0.50(+0.69%)
Sep 03, 2021 72.00 72.00 72.00 0 +2.00(+2.86%)
Sep 02, 2021 70.00 70.00 70.00 70.00 110 +0.00(+0.00%)
Sep 01, 2021 70.00 70.00 70.00 70.00 1,300 -0.06(-0.09%)
Aug 31, 2021 70.05 70.06 70.05 70.06 900 +0.06(+0.09%)
Aug 30, 2021 70.00 70.00 70.00 70.00 100 +0.00(+0.00%)
Aug 27, 2021 67.50 72.00 67.50 70.00 1,601 +0.75(+1.08%)
Aug 20, 2021 69.25 69.25 69.25 0 +0.00(+0.00%)
Aug 19, 2021 68.50 69.25 68.50 69.25 800 +0.25(+0.36%)
Aug 18, 2021 69.00 69.00 69.00 69.00 1,500 +0.00(+0.00%)
Aug 17, 2021 69.00 69.00 69.00 69.00 300 +0.00(+0.00%)
Aug 13, 2021 69.00 69.00 69.00 0 +0.00(+0.00%)
Aug 12, 2021 69.00 69.00 69.00 69.00 800 +0.00(+0.00%)
Aug 11, 2021 69.00 69.00 69.00 69.00 300 +0.00(+0.00%)
Aug 10, 2021 68.50 69.00 68.50 69.00 1,500 +0.75(+1.10%)
Aug 09, 2021 68.25 68.25 68.25 68.25 150 +0.00(+0.00%)
Aug 06, 2021 65.27 68.25 65.27 68.25 1,620 +2.99(+4.58%)
Aug 04, 2021 65.26 65.26 65.26 0 +0.01(+0.02%)
Aug 03, 2021 65.25 65.25 65.25 65.25 1,500 +0.00(+0.00%)
Jul 30, 2021 65.25 65.25 65.25 0 -3.75(-5.43%)
Jul 29, 2021 66.24 69.00 66.24 69.00 652 +4.00(+6.15%)
Jul 26, 2021 65.00 65.00 65.00 0 +1.75(+2.77%)
Jul 22, 2021 63.25 63.25 63.25 0 +0.15(+0.24%)
Jul 19, 2021 63.10 63.10 63.10 0 +0.00(+0.00%)
Jul 15, 2021 63.10 63.10 63.10 0 +0.10(+0.16%)
Jul 09, 2021 63.00 63.00 63.00 0 +0.45(+0.72%)
Jul 07, 2021 62.55 62.55 62.55 0 -2.45(-3.77%)
Jul 05, 2021 65.00 65.00 65.00 0 +0.00(+0.00%)
Jun 25, 2021 65.00 65.00 65.00 0 +0.00(+0.00%)
Jun 24, 2021 65.00 65.00 65.00 65.00 400 +0.00(+0.00%)
Jun 22, 2021 65.00 65.00 65.00 0 +0.00(+0.00%)
Jun 21, 2021 65.00 65.19 65.00 65.00 1,480 +0.00(+0.00%)
Jun 17, 2021 65.00 65.00 65.00 0 +0.00(+0.00%)
Jun 16, 2021 60.75 65.00 60.75 65.00 1,432 +6.00(+10.17%)
Jun 15, 2021 59.00 59.00 59.00 59.00 200 -2.75(-4.45%)
Jun 14, 2021 60.90 61.75 60.90 61.75 1,700 +0.85(+1.40%)
Jun 10, 2021 60.90 60.90 60.90 0 +0.00(+0.00%)
Jun 07, 2021 60.90 60.90 60.90 0 +0.00(+0.00%)
Jun 04, 2021 60.90 60.90 60.90 60.90 600 +0.00(+0.00%)
Jun 03, 2021 6090 60.90 60.90 60.90 10,000 +0.00(+0.00%)
Jun 01, 2021 60.90 60.90 60.90 49 +0.00(+0.00%)
May 31, 2021 59.40 60.90 59.40 60.90 2,802 +2.40(+4.10%)
May 28, 2021 59.00 59.00 58.50 58.50 3,020 -0.50(-0.85%)
May 27, 2021 59.00 59.00 59.00 59.00 200 +0.10(+0.17%)
May 26, 2021 58.50 58.90 58.50 58.90 800 +0.85(+1.46%)
May 25, 2021 58.05 58.25 58.05 58.05 1,201 +0.00(+0.00%)
May 21, 2021 58.05 58.05 58.05 0 +0.55(+0.96%)
May 20, 2021 57.50 57.50 57.50 57.50 200 +0.50(+0.88%)
May 19, 2021 57.00 57.00 57.00 57.00 1,400 +0.00(+0.00%)
May 18, 2021 57.00 57.00 57.00 57.00 879 +0.50(+0.88%)
May 14, 2021 56.50 56.50 56.50 10 +1.00(+1.80%)
May 13, 2021 55.00 55.50 55.00 55.50 1,872 +0.50(+0.91%)
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.