Canada markets closed

MassMutual High Yield I (MPHZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
7.900.00 (0.00%)
At close: 08:06AM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024------
Mar 27, 20247.907.907.907.907.90-
Mar 26, 20247.907.907.907.907.90-
Mar 25, 20247.907.907.907.907.90-
Mar 22, 20247.917.917.917.917.91-
Mar 21, 20247.907.907.907.907.90-
Mar 20, 20247.907.907.907.907.90-
Mar 19, 20247.897.897.897.897.89-
Mar 18, 20247.887.887.887.887.88-
Mar 15, 20247.877.877.877.877.87-
Mar 14, 20247.887.887.887.887.88-
Mar 13, 20247.907.907.907.907.90-
Mar 12, 20247.907.907.907.907.90-
Mar 11, 20247.907.907.907.907.90-
Mar 08, 20247.917.917.917.917.91-
Mar 07, 20247.907.907.907.907.90-
Mar 06, 20247.897.897.897.897.89-
Mar 05, 20247.887.887.887.887.88-
Mar 04, 20247.887.887.887.887.88-
Mar 01, 20247.887.887.887.887.88-
Feb 29, 20247.877.877.877.877.87-
Feb 28, 20247.867.867.867.867.86-
Feb 27, 20247.867.867.867.867.86-
Feb 26, 20247.877.877.877.877.87-
Feb 23, 20247.877.877.877.877.87-
Feb 22, 20247.857.857.857.857.85-
Feb 21, 20247.837.837.837.837.83-
Feb 20, 20247.837.837.837.837.83-
Feb 16, 20247.837.837.837.837.83-
Feb 15, 20247.847.847.847.847.84-
Feb 14, 20247.837.837.837.837.83-
Feb 13, 20247.827.827.827.827.82-
Feb 12, 20247.867.867.867.867.86-
Feb 09, 20247.867.867.867.867.86-
Feb 08, 20247.857.857.857.857.85-
Feb 07, 20247.857.857.857.857.85-
Feb 06, 20247.847.847.847.847.84-
Feb 05, 20247.837.837.837.837.83-
Feb 02, 20247.867.867.867.867.86-
Feb 01, 20247.887.887.887.887.88-
Jan 31, 20247.867.867.867.867.86-
Jan 31, 20240.048 Dividend
Jan 30, 20247.877.877.877.877.82-
Jan 29, 20247.877.877.877.877.82-
Jan 26, 20247.867.867.867.867.81-
Jan 25, 20247.857.857.857.857.80-
Jan 24, 20247.847.847.847.847.79-
Jan 23, 20247.847.847.847.847.79-
Jan 22, 20247.857.857.857.857.80-
Jan 19, 20247.837.837.837.837.78-
Jan 18, 20247.827.827.827.827.77-
Jan 17, 20247.827.827.827.827.77-
Jan 16, 20247.847.847.847.847.79-
Jan 12, 20247.867.867.867.867.81-
Jan 11, 20247.867.867.867.867.81-
Jan 10, 20247.857.857.857.857.80-
Jan 09, 20247.837.837.837.837.78-
Jan 08, 20247.837.837.837.837.78-
Jan 05, 20247.817.817.817.817.76-
Jan 04, 20247.827.827.827.827.77-
Jan 03, 20247.827.827.827.827.77-
Jan 02, 20247.857.857.857.857.80-
Dec 29, 20237.897.897.897.897.84-
Dec 29, 20230.041 Dividend
Dec 28, 20237.897.897.897.897.80-
Dec 27, 20237.907.907.907.907.81-
Dec 26, 20237.877.877.877.877.78-
Dec 22, 20237.877.877.877.877.78-
Dec 21, 20237.867.867.867.867.77-
Dec 20, 20237.867.867.867.867.77-
Dec 19, 20237.847.847.847.847.75-
Dec 18, 20237.837.837.837.837.74-
Dec 15, 20237.837.837.837.837.74-
Dec 14, 20237.847.847.847.847.75-
Dec 13, 20237.757.757.757.757.66-
Dec 12, 20237.717.717.717.717.62-
Dec 11, 20237.707.707.707.707.61-
Dec 08, 20237.707.707.707.707.61-
Dec 07, 20237.727.727.727.727.63-
Dec 06, 20237.727.727.727.727.63-
Dec 05, 20237.717.717.717.717.62-
Dec 04, 20237.707.707.707.707.61-
Dec 01, 20237.707.707.707.707.61-
Nov 30, 20237.677.677.677.677.58-
Nov 30, 20230.044 Dividend
Nov 29, 20237.677.677.677.677.54-
Nov 28, 20237.647.647.647.647.51-
Nov 27, 20237.617.617.617.617.48-
Nov 24, 20237.607.607.607.607.47-
Nov 22, 20237.607.607.607.607.47-
Nov 21, 20237.597.597.597.597.46-
Nov 20, 20237.597.597.597.597.46-
Nov 17, 20237.577.577.577.577.44-
Nov 16, 20237.577.577.577.577.44-
Nov 15, 20237.577.577.577.577.44-
Nov 14, 20237.587.587.587.587.45-
Nov 13, 20237.517.517.517.517.38-
Nov 10, 20237.517.517.517.517.38-
Nov 09, 20237.517.517.517.517.38-
Nov 08, 20237.527.527.527.527.39-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...