EODData

USMF, MFHVX: Mesirow High Yield Fund Investor Shares

03 Dec 2025
LAST:

8.170

CHANGE:
 0.01
OPEN:
8.170
HIGH:
8.170
ASK:
0.000
VOLUME:
0
CHG(%):
0.12
PREV:
8.160
LOW:
8.170
BID:
0.000
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
03 Dec 258.1708.1708.1708.1700
02 Dec 258.1608.1608.1608.1600
01 Dec 258.1408.1408.1408.1400
28 Nov 258.1508.1508.1508.1500
26 Nov 258.1408.1408.1408.1400
25 Nov 258.1808.1808.1808.1800
24 Nov 258.1708.1708.1708.1700
20 Nov 258.1408.1408.1408.1400
19 Nov 258.1308.1308.1308.1300
18 Nov 258.1308.1308.1308.1300

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:8.150.2%
MA10:8.150.2%
MA20:8.170.0%
MA50:8.271.2%
MA100:8.321.8%
MA200:8.301.6%
STO9:80.00 
STO14:66.67
RSI14:50.00
WPR14:-33.33
MTM14:-0.01
ROC14:0.00 
ATR:0.02 
Week High:8.170.0%
Week Low:8.140.4%
Month High:8.210.5%
Month Low:8.131.6%
Year High:8.595.1%
Year Low:8.002.1%
Volatility:1.22