Impax High Yield Bond Fund Investor Class (PAXHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
6.13
-0.01 (-0.16%)
Jul 9, 2026, 8:07 AM EST
PAXHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Jul 8, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.16% |
| Jul 7, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Jul 6, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.16% |
| Jul 2, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Jul 1, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Jun 30, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | 0.49% |
| Jun 29, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.10 | 0.16% |
| Jun 26, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.09 | -0.16% |
| Jun 25, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.10 | - |
| Jun 24, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.10 | 0.16% |
| Jun 23, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.09 | -0.16% |
| Jun 22, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.10 | - |
| Jun 18, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.10 | - |
| Jun 17, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.10 | -0.16% |
| Jun 16, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.11 | - |
| Jun 15, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.11 | 0.16% |
| Jun 12, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.10 | 0.16% |
| Jun 11, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.09 | 0.33% |
| Jun 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.07 | -0.16% |
| Jun 9, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.08 | - |
| Jun 8, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.08 | - |
| Jun 5, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.08 | -0.33% |
| Jun 4, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.10 | - |
| Jun 3, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.10 | -0.16% |
| Jun 2, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.11 | - |
| Jun 1, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.11 | - |
| May 29, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.11 | 0.68% |
| May 28, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.07 | - |
| May 27, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.07 | - |
| May 26, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.07 | 0.17% |
| May 22, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.06 | 0.17% |
| May 21, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.05 | - |
| May 20, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.05 | 0.32% |
| May 19, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.03 | -0.17% |
| May 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | -0.15% |
| May 15, 2026 | 6.11 | 6.11 | 6.11 | 6.11 | 6.05 | -0.33% |
| May 14, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.07 | 0.17% |
| May 13, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.06 | - |
| May 12, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.06 | -0.33% |
| May 11, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.08 | - |
| May 8, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.08 | - |
| May 7, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.08 | -0.16% |
| May 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | 0.33% |
| May 5, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.07 | - |
| May 4, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.07 | -0.16% |
| May 1, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.08 | 0.16% |
| Apr 30, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.07 | 0.50% |
| Apr 29, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.04 | -0.17% |
| Apr 28, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.05 | -0.17% |