Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

PIA High Yield Institutional PHYSX

Full chart Compare
Set alert

Price alert · PHYSX

All alert types
8.04 USD 0.00 (+0.00%)

Regular-session close

Day range unavailable

8.03 52-week range 8.59
YTD
-5.19%
1 year
-5.52%

PHYSX price history

PHYSX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 20268.048.048.048.04-0.01-0.12%
Nov 11, 20268.058.058.058.050.000.00%
Nov 10, 20268.058.058.058.05-0.01-0.12%
Nov 9, 20268.068.068.068.06+0.02+0.25%
Nov 6, 20268.048.048.048.040.000.00%
Nov 5, 20268.048.048.048.04-0.03-0.37%
Nov 4, 20268.078.078.078.07+0.03+0.37%
Nov 3, 20268.048.048.048.040.000.00%
Nov 2, 20268.048.048.048.04+0.01+0.12%
Oct 30, 20268.038.038.038.03-0.03-0.37%
Oct 29, 20268.068.068.068.06-0.01-0.12%
Oct 28, 20268.078.078.078.07-0.04-0.49%
Oct 27, 20268.118.118.118.11+0.02+0.25%
Oct 26, 20268.098.098.098.09+0.01+0.12%
Oct 23, 20268.088.088.088.080.000.00%
Oct 22, 20268.088.088.088.08+0.01+0.12%
Oct 21, 20268.078.078.078.07+0.01+0.12%
Oct 20, 20268.068.068.068.06-0.01-0.12%
Oct 19, 20268.078.078.078.070.000.00%
Oct 16, 20268.078.078.078.07-0.01-0.12%
Oct 15, 20268.088.088.088.08+0.03+0.37%
Oct 14, 20268.058.058.058.05-0.02-0.25%
Oct 13, 20268.078.078.078.07-0.01-0.12%
Oct 12, 20268.088.088.088.080.000.00%
Oct 9, 20268.088.088.088.08+0.01+0.12%
Oct 8, 20268.078.078.078.070.000.00%
Oct 7, 20268.078.078.078.07-0.02-0.25%
Oct 6, 20268.098.098.098.090.000.00%
Oct 5, 20268.098.098.098.09-0.01-0.12%
Oct 2, 20268.108.108.108.10+0.01+0.12%
Oct 1, 20268.098.098.098.090.000.00%
Sep 30, 20268.098.098.098.090.000.00%
Sep 29, 20268.098.098.098.09-0.01-0.12%
Sep 28, 20268.108.108.108.10-0.09-1.10%
Sep 25, 20268.198.198.198.19-0.01-0.12%
Sep 24, 20268.208.208.208.20-0.02-0.24%
Sep 23, 20268.228.228.228.22-0.06-0.72%
Sep 22, 20268.288.288.288.280.000.00%
Sep 21, 20268.288.288.288.28+0.01+0.12%
Sep 18, 20268.278.278.278.27-0.01-0.12%
Sep 17, 20268.288.288.288.28+0.02+0.24%
Sep 16, 20268.268.268.268.26+0.01+0.12%
Sep 15, 20268.258.258.258.25-0.02-0.24%
Sep 14, 20268.278.278.278.27-0.01-0.12%
Sep 11, 20268.288.288.288.280.000.00%
Sep 10, 20268.288.288.288.28-0.02-0.24%
Sep 9, 20268.308.308.308.30-0.01-0.12%
Sep 8, 20268.318.318.318.31-0.01-0.12%
Sep 4, 20268.328.328.328.320.000.00%
Sep 3, 20268.328.328.328.32+0.01+0.12%
Sep 2, 20268.318.318.318.310.000.00%
Sep 1, 20268.318.318.318.31-0.01-0.12%
Aug 31, 20268.328.328.328.32-0.01-0.12%
Aug 28, 20268.338.338.338.33+0.01+0.12%
Aug 27, 20268.328.328.328.32-0.05-0.60%
Aug 26, 20268.378.378.378.37+0.01+0.12%
Aug 25, 20268.368.368.368.36+0.01+0.12%
Aug 24, 20268.358.358.358.35+0.01+0.12%
Aug 21, 20268.348.348.348.340.000.00%
Aug 20, 20268.348.348.348.34-0.01-0.12%
Aug 19, 20268.358.358.358.35+0.02+0.24%
Aug 18, 20268.338.338.338.33-0.02-0.24%
Aug 17, 20268.358.358.358.350.000.00%
Aug 14, 20268.358.358.358.35-0.01-0.12%
Aug 13, 20268.368.368.368.360.000.00%

65 days, newest first. Daily bars as drawn on the PHYSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.