Impax High Yield Bond Fund Investor Class (PAXHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.09
-0.01 (-0.16%)
May 19, 2026, 4:00 PM EST
PAXHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | -0.16% |
| May 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.16% |
| May 15, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.33% |
| May 14, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.16% |
| May 13, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| May 12, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.33% |
| May 11, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| May 8, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| May 7, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.16% |
| May 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.33% |
| May 5, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| May 4, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.16% |
| May 1, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.16% |
| Apr 30, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Apr 29, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.10 | -0.16% |
| Apr 28, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.11 | -0.16% |
| Apr 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | - |
| Apr 24, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | 0.16% |
| Apr 23, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.11 | -0.16% |
| Apr 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | - |
| Apr 21, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | -0.16% |
| Apr 20, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.13 | -0.16% |
| Apr 17, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.14 | 0.33% |
| Apr 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | - |
| Apr 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.12 | -0.16% |
| Apr 14, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.13 | 0.33% |
| Apr 13, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.11 | 0.16% |
| Apr 10, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.10 | -0.16% |
| Apr 9, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.11 | 0.16% |
| Apr 8, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.10 | 0.66% |
| Apr 7, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.06 | - |
| Apr 6, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.06 | 0.16% |
| Apr 2, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.05 | - |
| Apr 1, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.05 | 0.33% |
| Mar 31, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.03 | 0.66% |
| Mar 30, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.96 | - |
| Mar 27, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.96 | -0.33% |
| Mar 26, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.98 | -0.49% |
| Mar 25, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.01 | 0.17% |
| Mar 24, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.00 | -0.16% |
| Mar 23, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.01 | 0.33% |
| Mar 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | -0.33% |
| Mar 19, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 6.01 | -0.33% |
| Mar 18, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.03 | -0.16% |
| Mar 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | 0.16% |
| Mar 16, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.03 | 0.16% |
| Mar 13, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.02 | -0.33% |
| Mar 12, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | -0.49% |
| Mar 11, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.07 | -0.16% |
| Mar 10, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.08 | 0.33% |