Stock listing

NASDAQ:MZHSX Muzinich Flexible U.S. High Yield Income Fund Supra Institutional Class Mutual Fund

Follow Muzinich Flexible U.S. High Yield Income Fund Supra Institutional Class into a list and get an email when it puts out news.

Share price · NASDAQ:MZHSX

$7.74 USD -0.01 (-0.1%)

Close on Oct 20, 2026

Past 3 months -2.8% · daily closes, Jul 8, 2026 – Oct 20, 2026, adjusted for splits

Day range: $7.74 – $7.74 USDOct 20, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:MZHSX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Tue, Oct 20	$7.74	-0.01	-0.1%	$7.74	$7.74	$7.74
Mon, Oct 19	$7.75	0.00	0.0%	$7.75	$7.75	$7.75
Fri, Oct 16	$7.75	-0.01	-0.1%	$7.75	$7.75	$7.75
Thu, Oct 15	$7.76	+0.02	+0.3%	$7.76	$7.76	$7.76
Wed, Oct 14	$7.74	-0.02	-0.3%	$7.74	$7.74	$7.74
Tue, Oct 13	$7.76	-0.01	-0.1%	$7.76	$7.76	$7.76
Mon, Oct 12	$7.77	0.00	0.0%	$7.77	$7.77	$7.77
Fri, Oct 9	$7.77	0.00	0.0%	$7.77	$7.77	$7.77
Thu, Oct 8	$7.77	0.00	0.0%	$7.77	$7.77	$7.77
Wed, Oct 7	$7.77	-0.01	-0.1%	$7.77	$7.77	$7.77
Tue, Oct 6	$7.78	+0.03	+0.4%	$7.78	$7.78	$7.78
Mon, Oct 5	$7.75	0.00	0.0%	$7.75	$7.75	$7.75
Fri, Oct 2	$7.75	+0.03	+0.4%	$7.75	$7.75	$7.75
Thu, Oct 1	$7.72	-0.02	-0.3%	$7.72	$7.72	$7.72
Wed, Sep 30	$7.74	-0.05	-0.6%	$7.74	$7.74	$7.74
Tue, Sep 29	$7.79	-0.01	-0.1%	$7.79	$7.79	$7.79
Mon, Sep 28	$7.80	-0.03	-0.4%	$7.80	$7.80	$7.80
Fri, Sep 25	$7.83	-0.01	-0.1%	$7.83	$7.83	$7.83
Thu, Sep 24	$7.84	-0.02	-0.3%	$7.84	$7.84	$7.84
Wed, Sep 23	$7.86	-0.04	-0.5%	$7.86	$7.86	$7.86
Tue, Sep 22	$7.90	-0.01	-0.1%	$7.90	$7.90	$7.90
Mon, Sep 21	$7.91	+0.02	+0.3%	$7.91	$7.91	$7.91
Fri, Sep 18	$7.89	-0.02	-0.3%	$7.89	$7.89	$7.89
Thu, Sep 17	$7.91	+0.01	+0.1%	$7.91	$7.91	$7.91
Wed, Sep 16	$7.90	+0.01	+0.1%	$7.90	$7.90	$7.90
Tue, Sep 15	$7.89	-0.01	-0.1%	$7.89	$7.89	$7.89
Mon, Sep 14	$7.90	-0.02	-0.3%	$7.90	$7.90	$7.90
Fri, Sep 11	$7.92	0.00	0.0%	$7.92	$7.92	$7.92
Thu, Sep 10	$7.92	-0.02	-0.3%	$7.92	$7.92	$7.92
Wed, Sep 9	$7.94	-0.01	-0.1%	$7.94	$7.94	$7.94
Tue, Sep 8	$7.95	0.00	0.0%	$7.95	$7.95	$7.95
Fri, Sep 4	$7.95	-0.01	-0.1%	$7.95	$7.95	$7.95
Thu, Sep 3	$7.96	+0.01	+0.1%	$7.96	$7.96	$7.96
Wed, Sep 2	$7.95	0.00	0.0%	$7.95	$7.95	$7.95
Tue, Sep 1	$7.95	-0.01	-0.1%	$7.95	$7.95	$7.95
Mon, Aug 31	$7.96	-0.04	-0.5%	$7.96	$7.96	$7.96
Fri, Aug 28	$8.00	-0.01	-0.1%	$8.00	$8.00	$8.00
Thu, Aug 27	$8.01	+0.01	+0.1%	$8.01	$8.01	$8.01
Wed, Aug 26	$8.00	0.00	0.0%	$8.00	$8.00	$8.00
Tue, Aug 25	$8.00	+0.02	+0.3%	$8.00	$8.00	$8.00
Mon, Aug 24	$7.98	0.00	0.0%	$7.98	$7.98	$7.98
Fri, Aug 21	$7.98	+0.01	+0.1%	$7.98	$7.98	$7.98
Thu, Aug 20	$7.97	-0.01	-0.1%	$7.97	$7.97	$7.97
Wed, Aug 19	$7.98	+0.01	+0.1%	$7.98	$7.98	$7.98
Tue, Aug 18	$7.97	-0.01	-0.1%	$7.97	$7.97	$7.97
Mon, Aug 17	$7.98	0.00	0.0%	$7.98	$7.98	$7.98
Fri, Aug 14	$7.98	-0.01	-0.1%	$7.98	$7.98	$7.98
Thu, Aug 13	$7.99	+0.02	+0.3%	$7.99	$7.99	$7.99
Wed, Aug 12	$7.97	+0.01	+0.1%	$7.97	$7.97	$7.97
Tue, Aug 11	$7.96	0.00	0.0%	$7.96	$7.96	$7.96
Mon, Aug 10	$7.96	0.00	0.0%	$7.96	$7.96	$7.96
Fri, Aug 7	$7.96	+0.01	+0.1%	$7.96	$7.96	$7.96
Thu, Aug 6	$7.95	-0.01	-0.1%	$7.95	$7.95	$7.95
Wed, Aug 5	$7.96	+0.01	+0.1%	$7.96	$7.96	$7.96
Tue, Aug 4	$7.95	+0.02	+0.3%	$7.95	$7.95	$7.95
Mon, Aug 3	$7.93	+0.02	+0.3%	$7.93	$7.93	$7.93
Fri, Jul 31	$7.91	-0.05	-0.6%	$7.91	$7.91	$7.91
Thu, Jul 30	$7.96	+0.01	+0.1%	$7.96	$7.96	$7.96
Wed, Jul 29	$7.95	-0.01	-0.1%	$7.95	$7.95	$7.95
Tue, Jul 28	$7.96	+0.01	+0.1%	$7.96	$7.96	$7.96
Mon, Jul 27	$7.95	+0.01	+0.1%	$7.95	$7.95	$7.95
Fri, Jul 24	$7.94	0.00	0.0%	$7.94	$7.94	$7.94
Thu, Jul 23	$7.94	-0.02	-0.3%	$7.94	$7.94	$7.94
Wed, Jul 22	$7.96	-0.01	-0.1%	$7.96	$7.96	$7.96
Tue, Jul 21	$7.97	-0.01	-0.1%	$7.97	$7.97	$7.97
Mon, Jul 20	$7.98	0.00	0.0%	$7.98	$7.98	$7.98

Ticker: NASDAQ:MZHSX
Asset type: Fund
Exchange: NASDAQ
Currency: USD

Muzinich Flexible U.S. High Yield Income Fund Supra Institutional Class on 6ix

What it is: Mutual fund