Macquarie High Income Fund Class R6 (IHIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.96
0.00 (0.00%)
Aug 1, 2025, 4:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Jul 31, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Jul 30, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Jul 29, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.17% |
| Jul 28, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.33% |
| Jul 25, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.34% |
| Jul 24, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Jul 23, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.33% |
| Jul 22, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.17% |
| Jul 21, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.34% |
| Jul 18, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.17% |
| Jul 17, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.17% |
| Jul 16, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Jul 15, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.17% |
| Jul 14, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Jul 11, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| Jul 10, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.17% |
| Jul 9, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.17% |
| Jul 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jul 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.17% |
| Jul 3, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Jul 2, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| Jul 1, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.85% |
| Jun 30, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% |
| Jun 27, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jun 26, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.34% |
| Jun 25, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.17% |
| Jun 24, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.17% |
| Jun 23, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.17% |
| Jun 20, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.17% |
| Jun 18, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Jun 17, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Jun 16, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Jun 13, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -0.17% |
| Jun 12, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jun 11, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.17% |
| Jun 10, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.17% |
| Jun 9, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Jun 6, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Jun 5, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Jun 4, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Jun 3, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 0.17% |
| Jun 2, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| May 30, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| May 29, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.17% |
| May 28, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| May 27, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.35% |
| May 23, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | -0.17% |
| May 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.17% |
| May 21, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.17% |