Pioneer Fundamental Growth Y (FUNYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - |
| 13 Jun 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 12 Jun 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 11 Jun 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 10 Jun 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 07 Jun 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 06 Jun 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | - |
| 05 Jun 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 04 Jun 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 03 Jun 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | - |
| 31 May 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 30 May 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 29 May 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 28 May 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 24 May 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| 23 May 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 22 May 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 21 May 2024 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | - |
| 20 May 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 17 May 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 16 May 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 15 May 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 14 May 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 13 May 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 10 May 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 09 May 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 08 May 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 07 May 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | - |
| 06 May 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 03 May 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 02 May 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 01 May 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 30 Apr 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | - |
| 29 Apr 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 26 Apr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 25 Apr 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 24 Apr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 23 Apr 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 22 Apr 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 19 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 18 Apr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 17 Apr 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 16 Apr 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 15 Apr 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 12 Apr 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 11 Apr 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 10 Apr 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 09 Apr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 08 Apr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 05 Apr 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| 04 Apr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 03 Apr 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 02 Apr 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 01 Apr 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 28 Mar 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 27 Mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 26 Mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 25 Mar 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 22 Mar 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 21 Mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 20 Mar 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 19 Mar 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 18 Mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 15 Mar 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 14 Mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 13 Mar 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 12 Mar 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | - |
| 11 Mar 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 08 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 07 Mar 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 06 Mar 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 05 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 04 Mar 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 01 Mar 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 29 Feb 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 28 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 27 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 26 Feb 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 23 Feb 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 22 Feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 21 Feb 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 20 Feb 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 16 Feb 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 15 Feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 14 Feb 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 13 Feb 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 12 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 09 Feb 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 08 Feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 07 Feb 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| 06 Feb 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 05 Feb 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 02 Feb 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| 01 Feb 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 31 Jan 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 30 Jan 2024 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | - |
| 29 Jan 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 26 Jan 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 25 Jan 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.