Impax High Yield Bond Fund Institutional Class (PXHIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
5.99
+0.02 (0.34%)
Apr 25, 2025, 4:00 PM EDT
PXHIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
May 1, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.17% |
Apr 30, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.33% |
Apr 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.17% |
Apr 28, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
Apr 25, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.34% |
Apr 24, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.17% |
Apr 23, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.68% |
Apr 22, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.34% |
Apr 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.51% |
Apr 17, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.34% |
Apr 16, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
Apr 15, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | 0.17% |
Apr 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.51% |
Apr 11, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.17% |
Apr 10, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.17% |
Apr 9, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 0.34% |
Apr 8, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
Apr 7, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% |
Apr 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% |
Apr 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% |
Apr 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Apr 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.33% |
Mar 31, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.17% |
Mar 28, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.17% |
Mar 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% |
Mar 26, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.33% |
Mar 25, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
Mar 24, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 0.17% |
Mar 21, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - |
Mar 20, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.17% |
Mar 19, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% |
Mar 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Mar 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
Mar 14, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.17% |
Mar 13, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.33% |
Mar 12, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.17% |
Mar 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.17% |
Mar 10, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -0.17% |
Mar 7, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
Mar 6, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.17% |
Mar 5, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - |
Mar 4, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.17% |
Mar 3, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
Feb 28, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - |
Feb 27, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.03 | - |
Feb 26, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.03 | - |
Feb 25, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.03 | 0.17% |
Feb 24, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - |
Feb 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - |
Feb 20, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.02 | - |