PIA High Yield Fund Institutional Class (PHYSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.65
+0.04 (0.46%)
May 27, 2025, 4:00 PM EDT
PHYSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.46% |
| May 23, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.23% |
| May 22, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.12% |
| May 21, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.23% |
| May 20, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.12% |
| May 19, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.12% |
| May 16, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.23% |
| May 15, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.12% |
| May 14, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| May 13, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.46% |
| May 12, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.06% |
| May 9, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| May 8, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.12% |
| May 7, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| May 6, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| May 5, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.12% |
| May 2, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| May 1, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| Apr 30, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.35% |
| Apr 29, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Apr 28, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.70% |
| Apr 25, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.57 | 0.35% |
| Apr 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.54 | 0.12% |
| Apr 23, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.53 | 0.94% |
| Apr 22, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.45 | 0.35% |
| Apr 21, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.42 | -0.47% |
| Apr 17, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.46 | 0.35% |
| Apr 16, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.43 | -0.12% |
| Apr 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | 0.35% |
| Apr 14, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.41 | 0.47% |
| Apr 11, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.37 | -0.12% |
| Apr 10, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.38 | 0.60% |
| Apr 9, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.33 | -0.59% |
| Apr 8, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.38 | 0.48% |
| Apr 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | -0.94% |
| Apr 4, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.42 | -1.74% |
| Apr 3, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.57 | -1.26% |
| Apr 2, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.68 | - |
| Apr 1, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.68 | - |
| Mar 31, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.68 | -0.23% |
| Mar 28, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.70 | -0.45% |
| Mar 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.74 | -0.79% |
| Mar 26, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.75 | -0.45% |
| Mar 25, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.79 | - |
| Mar 24, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.79 | 0.11% |
| Mar 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.78 | - |
| Mar 20, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.78 | 0.23% |
| Mar 19, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.76 | 0.11% |
| Mar 18, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.75 | - |
| Mar 17, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.75 | 0.11% |