Mesirow High Yield Fund Investor Shares (MFHVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.23
+0.01 (0.12%)
May 16, 2025, 4:00 PM EDT
MFHVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| May 16, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.12% |
| May 15, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.12% |
| May 14, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - |
| May 13, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.37% |
| May 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.11% |
| May 9, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| May 8, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| May 7, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.12% |
| May 6, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.12% |
| May 5, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| May 2, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.25% |
| May 1, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - |
| Apr 30, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.37% |
| Apr 29, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.97% |
| Apr 28, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.15 | - |
| Apr 25, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.15 | 0.37% |
| Apr 24, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.12 | 0.24% |
| Apr 23, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.10 | 0.86% |
| Apr 22, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | 0.37% |
| Apr 21, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.00 | -0.25% |
| Apr 17, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.02 | 0.25% |
| Apr 16, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.00 | - |
| Apr 15, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.00 | 0.12% |
| Apr 14, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 7.99 | 0.75% |
| Apr 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | -0.12% |
| Apr 10, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | -0.37% |
| Apr 9, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 7.98 | 0.37% |
| Apr 8, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 7.95 | 0.12% |
| Apr 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.94 | -1.23% |
| Apr 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.03 | -1.22% |
| Apr 3, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.13 | -1.20% |
| Apr 2, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.23 | 0.12% |
| Apr 1, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.22 | 0.12% |
| Mar 31, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.21 | -0.12% |
| Mar 28, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.22 | -0.96% |
| Mar 27, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.24 | -0.12% |
| Mar 26, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.25 | -0.24% |
| Mar 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.27 | - |
| Mar 24, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.27 | 0.24% |
| Mar 21, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.25 | -0.12% |
| Mar 20, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.26 | - |
| Mar 19, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.26 | 0.24% |
| Mar 18, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.24 | - |
| Mar 17, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.24 | 0.12% |
| Mar 14, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.23 | 0.12% |
| Mar 13, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.22 | -0.48% |
| Mar 12, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.26 | - |
| Mar 11, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.26 | -0.24% |
| Mar 10, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.28 | -0.24% |