Payden High Income Adv (PYRLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.63
+0.01 (0.08%)
Jun 16, 2025, 4:00 PM EDT
PYRLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Jun 16, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.08% |
| Jun 13, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.08% |
| Jun 12, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| Jun 11, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.32% |
| Jun 10, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.08% |
| Jun 9, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.08% |
| Jun 6, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.08% |
| Jun 5, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.08% |
| Jun 4, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.24% |
| Jun 3, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.16% |
| Jun 2, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| May 30, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.08% |
| May 29, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.40% |
| May 28, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.49 | - |
| May 27, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.49 | 0.56% |
| May 23, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.42 | -0.16% |
| May 22, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.44 | -0.08% |
| May 21, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.45 | -0.32% |
| May 20, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.49 | 0.08% |
| May 19, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.48 | - |
| May 16, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.48 | 0.16% |
| May 15, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.46 | -0.08% |
| May 14, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.47 | -0.08% |
| May 13, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.48 | 0.24% |
| May 12, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.45 | 102.26% |
| May 9, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.15 | -0.32% |
| May 8, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.17 | - |
| May 7, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.17 | - |
| May 6, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.17 | - |
| May 5, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.17 | - |
| May 2, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.17 | 0.16% |
| May 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | - |
| Apr 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.16 | -0.16% |
| Apr 29, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.17 | -0.64% |
| Apr 28, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.18 | 0.16% |
| Apr 25, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.17 | 0.32% |
| Apr 24, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.15 | 0.32% |
| Apr 23, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.13 | 0.65% |
| Apr 22, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.09 | 0.33% |
| Apr 21, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.07 | -0.49% |
| Apr 17, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.10 | 0.49% |
| Apr 16, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.07 | - |
| Apr 15, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.07 | 0.33% |
| Apr 14, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.05 | 0.66% |
| Apr 11, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.01 | 0.16% |
| Apr 10, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.00 | -0.33% |
| Apr 9, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.02 | 0.16% |
| Apr 8, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.01 | - |
| Apr 7, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.01 | -0.82% |