Penn Mutual Am 1847 Income I (PMEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.69
+0.03 (0.31%)
Apr 17, 2025, 4:00 PM EDT
PMEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 21, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.93% |
| Apr 17, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.31% |
| Apr 16, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.21% |
| Apr 15, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.21% |
| Apr 14, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.84% |
| Apr 11, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.74% |
| Apr 10, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.45% |
| Apr 9, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.55% |
| Apr 8, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.16% |
| Apr 7, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.94% |
| Apr 4, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -2.34% |
| Apr 3, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -2.28% |
| Apr 2, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 0.30% |
| Apr 1, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.20% |
| Mar 31, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.50% |
| Mar 28, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -1.37% |
| Mar 27, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.08 | -0.20% |
| Mar 26, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.10 | -0.78% |
| Mar 25, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.18 | -0.10% |
| Mar 24, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.19 | 0.39% |
| Mar 21, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.15 | -0.48% |
| Mar 20, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.20 | -0.39% |
| Mar 19, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.24 | 0.58% |
| Mar 18, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.18 | - |
| Mar 17, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.18 | 0.78% |
| Mar 14, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.10 | 0.79% |
| Mar 13, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.02 | -0.39% |
| Mar 12, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.06 | 0.10% |
| Mar 11, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.05 | -0.39% |
| Mar 10, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.09 | -0.58% |
| Mar 7, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.15 | 0.29% |
| Mar 6, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.12 | -0.49% |
| Mar 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | 0.49% |
| Mar 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.12 | -0.58% |
| Mar 3, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.18 | -0.67% |
| Feb 28, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.25 | 0.68% |
| Feb 27, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.18 | -0.77% |
| Feb 26, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.26 | - |
| Feb 25, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.26 | 0.19% |
| Feb 24, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.24 | -0.67% |
| Feb 21, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.31 | - |
| Feb 20, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.31 | - |
| Feb 19, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.31 | -0.19% |
| Feb 18, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.32 | 0.10% |
| Feb 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.31 | 0.19% |
| Feb 13, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.30 | 0.77% |
| Feb 12, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.22 | -0.38% |
| Feb 11, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.26 | -0.19% |
| Feb 10, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.28 | 0.58% |
| Feb 7, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.22 | -0.48% |