iMGP High Income Fund Institutional Class (MAHIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.86
-0.01 (-0.10%)
May 23, 2025, 4:00 PM EDT

MAHIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 28, 20259.909.909.909.909.90-
May 27, 20259.909.909.909.909.900.41%
May 23, 20259.869.869.869.869.86-0.10%
May 22, 20259.879.879.879.879.870.10%
May 21, 20259.869.869.869.869.86-0.30%
May 20, 20259.899.899.899.899.890.10%
May 19, 20259.889.889.889.889.88-0.40%
May 16, 20259.929.929.929.929.920.51%
May 15, 20259.879.879.879.879.870.10%
May 14, 20259.869.869.869.869.86-
May 13, 20259.869.869.869.869.86-
May 12, 20259.869.869.869.869.860.31%
May 9, 20259.839.839.839.839.83-
May 8, 20259.839.839.839.839.83-
May 7, 20259.839.839.839.839.830.10%
May 6, 20259.829.829.829.829.82-
May 5, 20259.829.829.829.829.82-
May 2, 20259.829.829.829.829.82-
May 1, 20259.829.829.829.829.82-0.41%
Apr 30, 20259.869.869.869.869.86-
Apr 29, 20259.869.869.869.869.830.10%
Apr 28, 20259.859.859.859.859.820.20%
Apr 25, 20259.839.839.839.839.800.20%
Apr 24, 20259.819.819.819.819.780.31%
Apr 23, 20259.789.789.789.789.750.20%
Apr 22, 20259.769.769.769.769.73-0.31%
Apr 21, 20259.799.799.799.799.760.41%
Apr 17, 20259.759.759.759.759.720.10%
Apr 16, 20259.749.749.749.749.71-0.10%
Apr 15, 20259.759.759.759.759.720.31%
Apr 14, 20259.729.729.729.729.690.52%
Apr 11, 20259.679.679.679.679.64-
Apr 10, 20259.679.679.679.679.64-0.10%
Apr 9, 20259.689.689.689.689.650.21%
Apr 8, 20259.669.669.669.669.630.10%
Apr 7, 20259.659.659.659.659.620.21%
Apr 4, 20259.639.639.639.639.60-2.13%
Apr 3, 20259.849.849.849.849.81-0.71%
Apr 2, 20259.919.919.919.919.880.10%
Apr 1, 20259.909.909.909.909.870.10%
Mar 31, 20259.899.899.899.899.86-0.40%
Mar 28, 20259.939.939.939.939.86-0.10%
Mar 27, 20259.949.949.949.949.87-0.10%
Mar 26, 20259.959.959.959.959.88-0.10%
Mar 25, 20259.969.969.969.969.890.10%
Mar 24, 20259.959.959.959.959.880.10%
Mar 21, 20259.949.949.949.949.87-
Mar 20, 20259.949.949.949.949.870.10%
Mar 19, 20259.939.939.939.939.860.20%
Mar 18, 20259.919.919.919.919.84-0.10%