PIAMX Fund Historical Price Quotes NMFQS:PIAMX
None | PIA Mutual Funds
$7.86
↓
$-0.12 (-1.50%)
Last Updated: Oct 22, 2026
PIAMX Historical Data
You're viewing historical data for PIA High Yield (MACS) Mgd Acct Cmpltn (PIAMX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2025-12-24 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2025-12-23 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2025-12-22 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2025-12-19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2025-12-18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2025-12-17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2025-12-16 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2025-12-15 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2025-12-12 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2025-12-11 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2025-12-10 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2025-12-09 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2025-12-08 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2025-12-05 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2025-12-04 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2025-12-03 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2025-12-02 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2025-12-01 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2025-11-28 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2025-11-26 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2025-11-25 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2025-11-24 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2025-11-21 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2025-11-20 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2025-11-19 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2025-11-18 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2025-11-17 | $8.14 | $8.14 | $8.14 | $8.14 | 0 |
| 2025-11-14 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2025-11-13 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2025-11-12 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2025-11-11 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2025-11-10 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2025-11-07 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2025-11-06 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2025-11-05 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2025-11-04 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2025-11-03 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2025-10-31 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2025-10-30 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2025-10-29 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2025-10-28 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2025-10-27 | $8.33 | $8.33 | $8.33 | $8.33 | 0 |
| 2025-10-24 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2025-10-23 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2025-10-22 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |