Impax High Yield Bond Fund Investor Class (PAXHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.02
+0.01 (0.17%)
May 2, 2025, 8:06 AM EDT
PAXHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| May 1, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.17% |
| Apr 30, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.17% |
| Apr 29, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.17% |
| Apr 28, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Apr 25, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% |
| Apr 24, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.33% |
| Apr 23, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 0.50% |
| Apr 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.34% |
| Apr 21, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.34% |
| Apr 17, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.17% |
| Apr 16, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| Apr 15, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% |
| Apr 14, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.51% |
| Apr 11, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.17% |
| Apr 10, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.17% |
| Apr 9, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.34% |
| Apr 8, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Apr 7, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -0.84% |
| Apr 4, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.84% |
| Apr 3, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -1.00% |
| Apr 2, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.17% |
| Apr 1, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.17% |
| Mar 31, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Mar 28, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.33% |
| Mar 27, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 26, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.33% |
| Mar 25, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
| Mar 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.17% |
| Mar 21, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Mar 20, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Mar 19, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.17% |
| Mar 18, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Mar 17, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.17% |
| Mar 14, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.17% |
| Mar 13, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.50% |
| Mar 12, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Mar 11, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.17% |
| Mar 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.33% |
| Mar 7, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| Mar 6, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.16% |
| Mar 5, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.16% |
| Mar 4, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.16% |
| Mar 3, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.16% |
| Feb 28, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| Feb 27, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.06 | - |
| Feb 26, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.06 | 0.16% |
| Feb 25, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.05 | 0.16% |
| Feb 24, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.04 | - |
| Feb 21, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.04 | - |