GMO High Yield I (GMOZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.17
+0.03 (0.18%)
At close: Apr 2, 2026
GMOZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.18% |
| Apr 1, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.35% |
| Mar 31, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.71% |
| Mar 30, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.24% |
| Mar 27, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.35% |
| Mar 26, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.59% |
| Mar 25, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.12% |
| Mar 24, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.06% |
| Mar 23, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.53% |
| Mar 20, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.59% |
| Mar 19, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| Mar 18, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.41% |
| Mar 17, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.29% |
| Mar 16, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.29% |
| Mar 13, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.18% |
| Mar 12, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.64% |
| Mar 11, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.23% |
| Mar 10, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.17% |
| Mar 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.17% |
| Mar 6, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.41% |
| Mar 5, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.29% |
| Mar 4, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.29% |
| Mar 3, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.23% |
| Mar 2, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.06% |
| Feb 27, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.17% |
| Feb 26, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.06% |
| Feb 25, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.12% |
| Feb 24, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.12% |
| Feb 23, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.06% |
| Feb 20, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.06% |
| Feb 19, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| Feb 18, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.12% |
| Feb 17, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.06% |
| Feb 13, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.06% |
| Feb 12, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| Feb 11, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.12% |
| Feb 10, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.06% |
| Feb 9, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.17% |
| Feb 6, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.17% |
| Feb 5, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.12% |
| Feb 4, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| Feb 3, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.06% |
| Feb 2, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.06% |
| Jan 30, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| Jan 29, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| Jan 28, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.12% |
| Jan 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Jan 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.06% |
| Jan 23, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.06% |
| Jan 22, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.12% |