Canada markets close in 5 hours 39 minutes

Payden Equity Income Adviser (PYVAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.94+0.07 (+0.39%)
As of 08:05AM EDT. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2024------
Jul 03, 202417.9417.9417.9417.9417.94-
Jul 02, 202417.8717.8717.8717.8717.87-
Jul 01, 202417.8017.8017.8017.8017.80-
Jun 28, 202417.8017.8017.8017.8017.80-
Jun 27, 202417.8517.8517.8517.8517.85-
Jun 26, 202417.8817.8817.8817.8817.88-
Jun 25, 202417.9517.9517.9517.9517.95-
Jun 24, 202418.0618.0618.0618.0618.06-
Jun 21, 202417.9617.9617.9617.9617.96-
Jun 20, 202417.9917.9917.9917.9917.99-
Jun 18, 202417.9617.9617.9617.9617.96-
Jun 17, 202417.9017.9017.9017.9017.90-
Jun 14, 202417.7617.7617.7617.7617.76-
Jun 13, 202417.8417.8417.8417.8417.84-
Jun 12, 202417.8317.8317.8317.8317.83-
Jun 11, 202417.7817.7817.7817.7817.78-
Jun 10, 202417.8517.8517.8517.8517.85-
Jun 07, 202417.7717.7717.7717.7717.77-
Jun 06, 202417.7917.7917.7917.7917.79-
Jun 05, 202417.8117.8117.8117.8117.81-
Jun 04, 202417.7017.7017.7017.7017.70-
Jun 03, 202417.7417.7417.7417.7417.74-
May 31, 202417.6717.6717.6717.6717.67-
May 30, 202417.6717.6717.6717.6717.67-
May 29, 202417.6417.6417.6417.6417.64-
May 28, 202417.7717.7717.7717.7717.77-
May 24, 202417.8617.8617.8617.8617.86-
May 23, 202417.7417.7417.7417.7417.74-
May 22, 202417.9017.9017.9017.9017.90-
May 21, 202417.9617.9617.9617.9617.96-
May 20, 202417.9417.9417.9417.9417.94-
May 17, 202417.9917.9917.9917.9917.99-
May 16, 202417.9317.9317.9317.9317.93-
May 15, 202417.9717.9717.9717.9717.97-
May 14, 202417.7817.7817.7817.7817.78-
May 13, 202417.7117.7117.7117.7117.71-
May 10, 202417.7617.7617.7617.7617.76-
May 09, 202417.7317.7317.7317.7317.73-
May 08, 202417.5817.5817.5817.5817.58-
May 07, 202417.5617.5617.5617.5617.56-
May 06, 202417.4917.4917.4917.4917.49-
May 03, 202417.3417.3417.3417.3417.34-
May 02, 202417.1917.1917.1917.1917.19-
May 01, 202417.1117.1117.1117.1117.11-
Apr 30, 202417.1517.1517.1517.1517.15-
Apr 29, 202417.3717.3717.3717.3717.37-
Apr 26, 202417.3217.3217.3217.3217.32-
Apr 25, 202417.2517.2517.2517.2517.25-
Apr 24, 202417.3117.3117.3117.3117.31-
Apr 23, 202417.3017.3017.3017.3017.30-
Apr 22, 202417.1917.1917.1917.1917.19-
Apr 19, 202417.1017.1017.1017.1017.10-
Apr 18, 202417.0517.0517.0517.0517.05-
Apr 17, 202417.0517.0517.0517.0517.05-
Apr 16, 202417.1217.1217.1217.1217.12-
Apr 15, 202417.1817.1817.1817.1817.18-
Apr 12, 202417.5217.5217.5217.5217.52-
Apr 11, 202417.5217.5217.5217.5217.52-
Apr 10, 202417.5017.5017.5017.5017.50-
Apr 09, 202417.6717.6717.6717.6717.67-
Apr 08, 202417.7017.7017.7017.7017.70-
Apr 05, 202417.7017.7017.7017.7017.70-
Apr 04, 202417.5717.5717.5717.5717.57-
Apr 03, 202417.7017.7017.7017.7017.70-
Apr 02, 202417.6417.6417.6417.6417.64-
Apr 01, 202417.7617.7617.7617.7617.76-
Mar 28, 202417.8317.8317.8317.8317.83-
Mar 27, 202417.7917.7917.7917.7917.79-
Mar 27, 20240.075 Dividend
Mar 26, 202417.6817.6817.6817.6817.61-
Mar 25, 202417.6917.6917.6917.6917.61-
Mar 22, 202417.7417.7417.7417.7417.66-
Mar 21, 202417.8417.8417.8417.8417.76-
Mar 20, 202417.7517.7517.7517.7517.67-
Mar 19, 202417.6217.6217.6217.6217.55-
Mar 18, 202417.5317.5317.5317.5317.46-
Mar 15, 202417.4617.4617.4617.4617.39-
Mar 14, 202417.5217.5217.5217.5217.45-
Mar 13, 202417.5917.5917.5917.5917.52-
Mar 12, 202417.5717.5717.5717.5717.50-
Mar 11, 202417.4717.4717.4717.4717.40-
Mar 08, 202417.5017.5017.5017.5017.43-
Mar 07, 202417.5417.5417.5417.5417.47-
Mar 06, 202417.4617.4617.4617.4617.39-
Mar 05, 202417.3817.3817.3817.3817.31-
Mar 04, 202417.4517.4517.4517.4517.38-
Mar 01, 202417.4317.4317.4317.4317.36-
Feb 29, 202417.3117.3117.3117.3117.24-
Feb 28, 202417.2617.2617.2617.2617.19-
Feb 27, 202417.2317.2317.2317.2317.16-
Feb 26, 202417.2317.2317.2317.2317.16-
Feb 23, 202417.2717.2717.2717.2717.20-
Feb 22, 202417.2317.2317.2317.2317.16-
Feb 21, 202417.0617.0617.0617.0616.99-
Feb 20, 202416.9816.9816.9816.9816.91-
Feb 16, 202417.0117.0117.0117.0116.94-
Feb 15, 202417.0317.0317.0317.0316.96-
Feb 14, 202416.8516.8516.8516.8516.78-
Feb 13, 202416.7716.7716.7716.7716.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...