Payden High Income Adv (PYRLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
6.19
-0.02 (-0.32%)
May 9, 2025, 4:00 PM EDT
PYRLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.32% |
| May 8, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| May 7, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| May 6, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| May 5, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| May 2, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.16% |
| May 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Apr 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.16% |
| Apr 29, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -0.64% |
| Apr 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.22 | 0.16% |
| Apr 25, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.21 | 0.32% |
| Apr 24, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.19 | 0.32% |
| Apr 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.17 | 0.65% |
| Apr 22, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.13 | 0.33% |
| Apr 21, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.11 | -0.49% |
| Apr 17, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.14 | 0.49% |
| Apr 16, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.11 | - |
| Apr 15, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.11 | 0.33% |
| Apr 14, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.09 | 0.66% |
| Apr 11, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.05 | 0.16% |
| Apr 10, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.04 | -0.33% |
| Apr 9, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.06 | 0.16% |
| Apr 8, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.05 | - |
| Apr 7, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.05 | -0.82% |
| Apr 4, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.10 | -1.29% |
| Apr 3, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.18 | -1.11% |
| Apr 2, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.25 | 0.16% |
| Apr 1, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.24 | 0.16% |
| Mar 31, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.23 | -0.16% |
| Mar 28, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.24 | -0.95% |
| Mar 27, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.25 | -0.16% |
| Mar 26, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.26 | -0.31% |
| Mar 25, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.28 | - |
| Mar 24, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.28 | 0.32% |
| Mar 21, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.26 | -0.16% |
| Mar 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | 0.16% |
| Mar 19, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.26 | 0.32% |
| Mar 18, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.24 | - |
| Mar 17, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.24 | - |
| Mar 14, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.24 | 0.32% |
| Mar 13, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | -0.47% |
| Mar 12, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.25 | - |
| Mar 11, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.25 | -0.31% |
| Mar 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | -0.16% |
| Mar 7, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.28 | - |
| Mar 6, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.28 | -0.16% |
| Mar 5, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.29 | - |
| Mar 4, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.29 | -0.16% |
| Mar 3, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.30 | - |
| Feb 28, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.30 | -0.16% |