Penn Mutual Am 1847 Income I (PMEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.45
-0.03 (-0.29%)
Jul 30, 2025, 4:00 PM EDT
PMEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.38% |
| Jul 31, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.10% |
| Jul 30, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.29% |
| Jul 29, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -0.19% |
| Jul 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.10% |
| Jul 25, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% |
| Jul 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% |
| Jul 23, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.38% |
| Jul 22, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.48% |
| Jul 21, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% |
| Jul 18, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.10% |
| Jul 17, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.38% |
| Jul 16, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.48% |
| Jul 15, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.67% |
| Jul 14, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% |
| Jul 11, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.48% |
| Jul 10, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.29% |
| Jul 9, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.48% |
| Jul 8, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.19% |
| Jul 7, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.76% |
| Jul 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.29% |
| Jul 2, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.67% |
| Jul 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% |
| Jun 30, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.29% |
| Jun 27, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -1.34% |
| Jun 26, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.32 | 0.87% |
| Jun 25, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.23 | -0.48% |
| Jun 24, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.28 | 0.87% |
| Jun 23, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.19 | 0.29% |
| Jun 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.16 | -0.10% |
| Jun 18, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.17 | - |
| Jun 17, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.17 | -0.29% |
| Jun 16, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.20 | 0.29% |
| Jun 13, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.17 | -0.77% |
| Jun 12, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.25 | - |
| Jun 11, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.25 | 0.19% |
| Jun 10, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.23 | - |
| Jun 9, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.23 | 0.68% |
| Jun 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.16 | 0.78% |
| Jun 5, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.09 | -0.29% |
| Jun 4, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.11 | 0.29% |
| Jun 3, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.09 | 0.49% |
| Jun 2, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.04 | - |
| May 30, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.04 | -0.10% |
| May 29, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.05 | 0.20% |
| May 28, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.03 | -0.20% |
| May 27, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.05 | 0.99% |
| May 23, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.95 | -0.20% |
| May 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.97 | 0.10% |
| May 21, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 9.96 | -0.98% |