Payden Equity Income Fund (PYVLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.03
+0.27 (1.71%)
May 13, 2025, 8:09 AM EDT
PYVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | - | - |
| May 12, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.71% |
| May 9, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.06% |
| May 8, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.25% |
| May 7, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.32% |
| May 6, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.51% |
| May 5, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.32% |
| May 2, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.54% |
| May 1, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - |
| Apr 30, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.32% |
| Apr 29, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.52% |
| Apr 28, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.32% |
| Apr 25, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.26% |
| Apr 24, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.92% |
| Apr 23, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.92% |
| Apr 22, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 2.36% |
| Apr 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.12% |
| Apr 17, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.47% |
| Apr 16, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.25% |
| Apr 15, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.13% |
| Apr 14, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 1.26% |
| Apr 11, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.41% |
| Apr 10, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -2.04% |
| Apr 9, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 5.64% |
| Apr 8, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.90% |
| Apr 7, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.69% |
| Apr 4, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -5.81% |
| Apr 3, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -3.37% |
| Apr 2, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.56% |
| Apr 1, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.06% |
| Mar 31, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.82% |
| Mar 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.62% |
| Mar 27, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.01 | -0.31% |
| Mar 26, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.06 | -0.43% |
| Mar 25, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.13 | -0.19% |
| Mar 24, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.16 | 1.12% |
| Mar 21, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 15.98 | -0.31% |
| Mar 20, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.03 | -0.19% |
| Mar 19, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.06 | 0.75% |
| Mar 18, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.94 | -0.50% |
| Mar 17, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.02 | 1.01% |
| Mar 14, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.86 | 1.34% |
| Mar 13, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.65 | -0.95% |
| Mar 12, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.80 | -0.06% |
| Mar 11, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.81 | -0.88% |
| Mar 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.95 | -1.78% |
| Mar 7, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.24 | 0.25% |
| Mar 6, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.20 | -1.46% |
| Mar 5, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.44 | 0.98% |
| Mar 4, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.28 | -1.98% |