Empower High Yield Bond Fund Institutional Class (MXFRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.46
+0.03 (0.29%)
Jun 26, 2025, 4:00 PM EDT
MXFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 26, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.29% |
| Jun 25, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Jun 24, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.48% |
| Jun 23, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.29% |
| Jun 18, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Jun 17, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.10% |
| Jun 16, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.10% |
| Jun 12, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Jun 11, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.10% |
| Jun 10, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| Jun 9, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.19% |
| Jun 5, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.10% |
| Jun 4, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.19% |
| Jun 3, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.19% |
| Jun 2, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.19% |
| May 29, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% |
| May 28, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.10% |
| May 27, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.49% |
| May 22, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| May 21, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.49% |
| May 20, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| May 19, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.10% |
| May 16, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.19% |
| May 15, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| May 14, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.10% |
| May 13, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.29% |
| May 12, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.09% |
| May 9, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.20% |
| May 8, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.40% |
| May 7, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| May 6, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.10% |
| May 5, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.60% |
| May 2, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.20% |
| May 1, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% |
| Apr 30, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Apr 29, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.10% |
| Apr 28, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Apr 25, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.40% |
| 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% |