Empower High Yield Bond Fund Institutional Class (MXFRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.90
+0.04 (0.41%)
Apr 17, 2025, 4:00 PM EDT
MXFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.40% |
| Apr 23, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.81% |
| Apr 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.61% |
| Apr 21, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.61% |
| Apr 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.41% |
| Apr 16, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.10% |
| Apr 15, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.20% |
| Apr 14, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.55% |
| Apr 11, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.51% |
| Apr 10, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.41% |
| Apr 9, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.14% |
| Apr 8, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.21% |
| Apr 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.22% |
| Apr 4, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.10% |
| Apr 3, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -1.49% |
| Apr 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.40% |
| Apr 1, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% |
| Mar 31, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.30% |
| Mar 28, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.10% |
| Mar 27, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.20% |
| Mar 26, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.40% |
| Mar 25, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Mar 24, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.40% |
| Mar 20, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% |
| Mar 19, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.40% |
| Mar 18, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.20% |
| Mar 17, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.80% |
| Mar 14, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Mar 13, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.50% |
| Mar 12, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% |
| Mar 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% |
| Mar 10, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.50% |
| Mar 7, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.10% |
| Mar 6, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.59% |
| Mar 5, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.30% |
| Mar 4, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.30% |
| Mar 3, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% |
| Feb 28, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.10% |
| Feb 27, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.20% |
| Feb 26, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% |
| Feb 25, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Feb 24, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.49% |
| Feb 21, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.10% |
| Feb 20, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.10% |
| Feb 19, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.20% |
| Feb 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.20% |
| Feb 14, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.39% |
| Feb 13, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.20% |
| Feb 12, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Feb 11, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.20% |