Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Timothy Plan High Yield Bond I (TPHIX)

8.69
+0.05
+(0.58%)
At close: 4:46:55 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20258.648.648.648.648.64-
Apr 10, 20258.648.648.648.648.64-
Apr 9, 20258.608.608.608.608.60-
Apr 8, 20258.648.648.648.648.64-
Apr 7, 20258.618.618.618.618.61-
Apr 4, 20258.688.688.688.688.68-
Apr 3, 20258.798.798.798.798.79-
Apr 2, 20258.878.878.878.878.87-
Apr 1, 20258.858.858.858.858.85-
Mar 31, 20258.838.838.838.838.83-
Mar 28, 2025 0.14 Dividend
Mar 28, 20258.848.848.848.848.84-
Mar 27, 20259.019.019.019.018.87-
Mar 26, 20259.039.039.039.038.89-
Mar 25, 20259.059.059.059.058.91-
Mar 24, 20259.059.059.059.058.91-
Mar 21, 20259.039.039.039.038.89-
Mar 20, 20259.049.049.049.048.90-
Mar 19, 20259.029.029.029.028.88-
Mar 18, 20259.019.019.019.018.87-
Mar 17, 20259.019.019.019.018.87-
Mar 14, 20259.009.009.009.008.86-
Mar 13, 20258.998.998.998.998.85-
Mar 12, 20259.039.039.039.038.89-
Mar 11, 20259.039.039.039.038.89-
Mar 10, 20259.059.059.059.058.91-
Mar 7, 20259.079.079.079.078.93-
Mar 6, 20259.079.079.079.078.93-
Mar 5, 20259.089.089.089.088.94-
Mar 4, 20259.079.079.079.078.93-
Mar 3, 20259.099.099.099.098.95-
Feb 28, 20259.099.099.099.098.95-
Feb 27, 20259.099.099.099.098.95-
Feb 26, 20259.099.099.099.098.95-
Feb 25, 20259.079.079.079.078.93-
Feb 24, 20259.079.079.079.078.93-
Feb 21, 20259.069.069.069.068.92-
Feb 20, 20259.079.079.079.078.93-
Feb 19, 20259.069.069.069.068.92-
Feb 18, 20259.079.079.079.078.93-
Feb 14, 20259.079.079.079.078.93-
Feb 13, 20259.059.059.059.058.91-
Feb 12, 20259.039.039.039.038.89-
Feb 11, 20259.049.049.049.048.90-
Feb 10, 20259.059.059.059.058.91-
Feb 7, 20259.049.049.049.048.90-
Feb 6, 20259.059.059.059.058.91-
Feb 5, 20259.059.059.059.058.91-
Feb 4, 20259.039.039.039.038.89-
Feb 3, 20259.029.029.029.028.88-
Jan 31, 20259.049.049.049.048.90-
Jan 30, 20259.049.049.049.048.90-
Jan 29, 20259.029.029.029.028.88-
Jan 28, 20259.029.029.029.028.88-
Jan 27, 20259.029.029.029.028.88-
Jan 24, 20259.019.019.019.018.87-
Jan 23, 20259.009.009.009.008.86-
Jan 22, 20259.019.019.019.018.87-
Jan 21, 20259.019.019.019.018.87-
Jan 17, 20258.998.998.998.998.85-
Jan 16, 20258.988.988.988.988.84-
Jan 15, 20258.978.978.978.978.83-
Jan 14, 20258.928.928.928.928.78-
Jan 13, 20258.928.928.928.928.78-
Jan 10, 20258.938.938.938.938.79-
Jan 8, 20258.958.958.958.958.81-
Jan 7, 20258.968.968.968.968.82-
Jan 6, 20258.978.978.978.978.83-
Jan 3, 20258.968.968.968.968.82-
Jan 2, 20258.958.958.958.958.81-
Dec 31, 20248.948.948.948.948.80-
Dec 30, 20248.938.938.938.938.79-
Dec 27, 20248.938.938.938.938.79-
Dec 26, 20248.938.938.938.938.79-
Dec 24, 20248.928.928.928.928.78-
Dec 23, 20248.928.928.928.928.78-
Dec 20, 20248.928.928.928.928.78-
Dec 19, 20248.918.918.918.918.77-
Dec 18, 20248.968.968.968.968.82-
Dec 17, 20248.988.988.988.988.84-
Dec 16, 20248.998.998.998.998.85-
Dec 13, 20248.998.998.998.998.85-
Dec 12, 20249.009.009.009.008.86-
Dec 11, 2024 0.11 Dividend
Dec 11, 20249.019.019.019.018.87-
Dec 10, 20249.129.129.129.128.86-
Dec 9, 20249.129.129.129.128.86-
Dec 6, 20249.129.129.129.128.86-
Dec 5, 20249.119.119.119.118.85-
Dec 4, 20249.119.119.119.118.85-
Dec 3, 20249.109.109.109.108.84-
Dec 2, 20249.099.099.099.098.83-
Nov 29, 20249.089.089.089.088.83-
Nov 27, 20249.079.079.079.078.82-
Nov 26, 20249.079.079.079.078.82-
Nov 25, 20249.089.089.089.088.83-
Nov 22, 20249.069.069.069.068.81-
Nov 21, 20249.069.069.069.068.81-
Nov 20, 20249.059.059.059.058.80-
Nov 19, 20249.059.059.059.058.80-
Nov 18, 20249.049.049.049.048.79-
Nov 15, 20249.039.039.039.038.78-
Nov 14, 20249.059.059.059.058.80-
Nov 13, 20249.059.059.059.058.80-
Nov 12, 20249.059.059.059.058.80-
Nov 11, 20249.079.079.079.078.82-
Nov 8, 20249.069.069.069.068.81-
Nov 7, 20249.049.049.049.048.79-
Nov 6, 20249.029.029.029.028.77-
Nov 5, 20249.009.009.009.008.75-
Nov 4, 20249.009.009.009.008.75-
Nov 1, 20248.998.998.998.998.74-
Oct 31, 20249.009.009.009.008.75-
Oct 30, 20249.019.019.019.018.76-
Oct 29, 20249.009.009.009.008.75-
Oct 28, 20249.019.019.019.018.76-
Oct 25, 20248.998.998.998.998.74-
Oct 24, 20248.998.998.998.998.74-
Oct 23, 20248.998.998.998.998.74-
Oct 22, 20249.019.019.019.018.76-
Oct 21, 20249.029.029.029.028.77-
Oct 18, 20249.039.039.039.038.78-
Oct 17, 20249.039.039.039.038.78-
Oct 16, 20249.039.039.039.038.78-
Oct 15, 20249.029.029.029.028.77-
Oct 14, 20249.019.019.019.018.76-
Oct 11, 20249.019.019.019.018.76-
Oct 10, 20249.009.009.009.008.75-
Oct 9, 20249.019.019.019.018.76-
Oct 8, 20249.019.019.019.018.76-
Oct 7, 20249.029.029.029.028.77-
Oct 4, 20249.039.039.039.038.78-
Oct 3, 20249.049.049.049.048.79-
Oct 2, 20249.059.059.059.058.80-
Oct 1, 20249.069.069.069.068.81-
Sep 30, 20249.069.069.069.068.81-
Sep 27, 2024 0.14 Dividend
Sep 27, 20249.059.059.059.058.80-
Sep 26, 20249.189.189.189.188.79-
Sep 25, 20249.189.189.189.188.79-
Sep 24, 20249.189.189.189.188.79-
Sep 23, 20249.189.189.189.188.79-
Sep 20, 20249.189.189.189.188.79-
Sep 19, 20249.189.189.189.188.79-
Sep 18, 20249.169.169.169.168.77-
Sep 17, 20249.159.159.159.158.76-
Sep 16, 20249.149.149.149.148.75-
Sep 13, 20249.129.129.129.128.73-
Sep 12, 20249.119.119.119.118.72-
Sep 11, 20249.109.109.109.108.71-
Sep 10, 20249.119.119.119.118.72-
Sep 9, 20249.119.119.119.118.72-
Sep 6, 20249.119.119.119.118.72-
Sep 5, 20249.119.119.119.118.72-
Sep 4, 20249.099.099.099.098.70-
Sep 3, 20249.089.089.089.088.69-
Aug 30, 20249.099.099.099.098.70-
Aug 29, 20249.099.099.099.098.70-
Aug 28, 20249.089.089.089.088.69-
Aug 27, 20249.099.099.099.098.70-
Aug 26, 20249.099.099.099.098.70-
Aug 23, 20249.079.079.079.078.68-
Aug 22, 20249.059.059.059.058.67-
Aug 21, 20249.059.059.059.058.67-
Aug 20, 20249.049.049.049.048.66-
Aug 19, 20249.039.039.039.038.65-
Aug 16, 20249.019.019.019.018.63-
Aug 15, 20249.009.009.009.008.62-
Aug 14, 20248.988.988.988.988.60-
Aug 13, 20248.978.978.978.978.59-
Aug 12, 20248.968.968.968.968.58-
Aug 9, 20248.958.958.958.958.57-
Aug 8, 20248.958.958.958.958.57-
Aug 7, 20248.958.958.958.958.57-
Aug 6, 20248.938.938.938.938.55-
Aug 5, 20248.918.918.918.918.53-
Aug 2, 20248.948.948.948.948.56-
Aug 1, 20248.968.968.968.968.58-
Jul 31, 20248.968.968.968.968.58-
Jul 30, 20248.958.958.958.958.57-
Jul 29, 20248.958.958.958.958.57-
Jul 26, 20248.958.958.958.958.57-
Jul 25, 20248.958.958.958.958.57-
Jul 24, 20248.958.958.958.958.57-
Jul 23, 20248.958.958.958.958.57-
Jul 22, 20248.948.948.948.948.56-
Jul 19, 20248.938.938.938.938.55-
Jul 18, 20248.948.948.948.948.56-
Jul 17, 20248.938.938.938.938.55-
Jul 16, 20248.938.938.938.938.55-
Jul 15, 20248.918.918.918.918.53-
Jul 12, 20248.908.908.908.908.52-
Jul 11, 20248.888.888.888.888.50-
Jul 10, 20248.868.868.868.868.48-
Jul 9, 20248.858.858.858.858.47-
Jul 8, 20248.858.858.858.858.47-
Jul 5, 20248.848.848.848.848.46-
Jul 3, 20248.828.828.828.828.45-
Jul 2, 20248.818.818.818.818.44-
Jul 1, 20248.808.808.808.808.43-
Jun 28, 20248.828.828.828.828.45-
Jun 27, 2024 0.15 Dividend
Jun 27, 20248.818.818.818.818.44-
Jun 26, 20248.968.968.968.968.44-
Jun 25, 20248.978.978.978.978.45-
Jun 24, 20248.978.978.978.978.45-
Jun 21, 20248.968.968.968.968.44-
Jun 20, 20248.958.958.958.958.43-
Jun 18, 20248.958.958.958.958.43-
Jun 17, 20248.938.938.938.938.41-
Jun 14, 20248.938.938.938.938.41-
Jun 13, 20248.958.958.958.958.43-
Jun 12, 20248.958.958.958.958.43-
Jun 11, 20248.918.918.918.918.39-
Jun 10, 20248.918.918.918.918.39-
Jun 7, 20248.918.918.918.918.39-
Jun 6, 20248.928.928.928.928.40-
Jun 5, 20248.928.928.928.928.40-
Jun 4, 20248.908.908.908.908.38-
Jun 3, 20248.898.898.898.898.37-
May 31, 20248.878.878.878.878.35-
May 30, 20248.868.868.868.868.34-
May 29, 20248.858.858.858.858.34-
May 28, 20248.888.888.888.888.36-
May 24, 20248.878.878.878.878.35-
May 23, 20248.888.888.888.888.36-
May 22, 20248.898.898.898.898.37-
May 21, 20248.898.898.898.898.37-
May 20, 20248.898.898.898.898.37-
May 17, 20248.888.888.888.888.36-
May 16, 20248.898.898.898.898.37-
May 15, 20248.888.888.888.888.36-
May 14, 20248.868.868.868.868.34-
May 13, 20248.858.858.858.858.34-
May 10, 20248.858.858.858.858.34-
May 9, 20248.868.868.868.868.34-
May 8, 20248.858.858.858.858.34-
May 7, 20248.868.868.868.868.34-
May 6, 20248.858.858.858.858.34-
May 3, 20248.838.838.838.838.32-
May 2, 20248.788.788.788.788.27-
May 1, 20248.768.768.768.768.25-
Apr 30, 20248.768.768.768.768.25-
Apr 29, 20248.778.778.778.778.26-
Apr 26, 20248.758.758.758.758.24-
Apr 25, 20248.728.728.728.728.21-
Apr 24, 20248.748.748.748.748.23-
Apr 23, 20248.748.748.748.748.23-
Apr 22, 20248.718.718.718.718.20-
Apr 19, 20248.698.698.698.698.18-
Apr 18, 20248.688.688.688.688.18-
Apr 17, 20248.698.698.698.698.18-
Apr 16, 20248.688.688.688.688.18-
Apr 15, 20248.718.718.718.718.20-

Related Tickers

BIPIX ProFunds Biotechnology UltraSector Fund
33.42
+5.93%
 
BIPSX ProFunds Biotechnology UltraSector Fund
17.39
+5.91%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
59.08
+3.74%
 
UOPIX ProFunds UltraNASDAQ-100 Fund
86.10
+3.72%
 
ENPIX ProFunds UltraSector Energy Fund
34.36
+3.68%
 
ENPSX ProFunds UltraSector Energy Fund
29.10
+3.67%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
414.22
+3.67%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
414.08
+3.67%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
290.68
+3.66%
 
TAVFX Third Avenue Value Instl
55.78
+3.14%
 
TVFVX Third Avenue Value Investor
56.23
+3.14%
 
TAVZX Third Avenue Value Z
55.75
+3.13%
 
UDPIX ProFunds Ultra Dow 30 ProFund
68.63
+3.11%
 
RYCVX Rydex Dow 2x Strategy H
145.45
+3.08%
 
RYLDX Rydex Dow 2x Strategy A
146.08
+3.07%
 
RYCYX Rydex Dow 2x Strategy C
120.35
+3.07%
 
BGEPX Baillie Gifford Emerging Markets Equities Fund
18.92
+3.05%
 
BGEDX Baillie Gifford Emerging Markets Equities Fund
19.55
+3.05%
 
BGEHX Baillie Gifford Emerging Markets Equities Fund
18.73
+3.05%
 
BGELX Baillie Gifford Emerging Markets Equities Fund
18.94
+3.05%
 
BGEGX Baillie Gifford Emerging Markets Equities Fund
18.63
+3.04%
 
BGKEX Baillie Gifford Emerging Markets Equities Fund
18.64
+3.04%
 
DRESX Driehaus Emerging Markets Small Cap Growth Fund
19.97
+2.99%
 
RAIWX Manning & Napier Rainier Intl Discv W
23.27
+2.92%
 
UMPIX ProFunds UltraMid Cap Fund
48.97
+2.81%
 
CIVIX Causeway International Value Instl
19.55
+2.79%
 
UMPSX ProFunds UltraMid Cap Fund
37.69
+2.78%
 
MISMX Matthews EM Sm Coms Instl
21.50
+2.77%
 
MSMLX Matthews EM Sm Coms Inv
21.52
+2.77%
 
PDEZX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.34
+2.77%
 
SNTFX Steward International Enhanced Index R6
17.09
+2.77%
 
PDEQX PGIM Jennison Emerging Markets Equity Opportunities Fund
16.38
+2.76%
 
SNTCX Steward International Enhanced Index I
21.72
+2.74%
 
SNTKX Steward International Enhanced Index A
21.82
+2.73%
 
GEMEX GMO Emerging Markets I
22.30
+2.72%
 
GEMNX GMO Emerging Markets R6
22.35
+2.71%
 
CIVVX Causeway International Value Inv
19.37
+2.70%
 
MNOSX Manning & Napier Overseas Series S
32.68
+2.67%
 
MNOWX Manning & Napier Overseas Series W
32.82
+2.66%
 
MNOZX Manning & Napier Overseas Series Z
32.68
+2.64%
 
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
64.32
+2.57%
 
JNGLX Janus Henderson Global Life Sciences D
64.44
+2.56%
 
JFNCX Janus Henderson Global Life Sciences Fund
54.07
+2.56%
 
JFNIX Janus Henderson Global Life Sciences Fund
64.56
+2.56%
 
JFNSX Janus Henderson Global Life Sciences Fund
61.07
+2.55%
 
JAGLX Janus Henderson Global Life Sciences T
64.02
+2.55%
 
JFNAX Janus Henderson Global Life Sciences Fund
62.84
+2.55%
 
BIECX Brandes International Equity Fund
21.56
+2.52%
 
BIEAX Brandes International Equity Fund
22.02
+2.51%
 
BIERX Brandes International Equity Fund
22.46
+2.51%
 
CIOIX Causeway International Opps Inst
16.01
+2.50%
 
BIIEX Brandes International Equity Fund
22.26
+2.49%
 
CIOVX Causeway International Opps Inv
15.86
+2.45%
 
AIONX AQR International Momentum Style N
15.41
+1.31%
 
FPHAX Fidelity Select Pharmaceuticals Port
22.54
+2.41%
 
VLPIX Virtus Duff & Phelps Sel MLP & Engy I
15.57
+2.37%
 
VLPAX Virtus Duff & Phelps Sel MLP & Engy A
15.73
+2.34%
 
JATAX Janus Henderson Global Technology and Innovation Fund
52.59
+2.34%
 
JATSX Janus Henderson Global Technology and Innovation Fund
50.49
+2.33%
 
JATIX Janus Henderson Global Technology and Innovation Fund
56.09
+2.32%
 
JAGTX Janus Henderson Glb Tech and Innovt T
54.33
+2.32%
 
JNGTX Janus Henderson Glb Tech and Innovt D
55.24
+2.32%
 
DNSMX Driehaus Small Cap Growth Institutional
18.44
+2.27%
 
DVSMX Driehaus Small Cap Growth Investor
18.06
+2.27%
 
APDIX Artisan International Fund
28.56
+2.26%
 
APDYX Artisan Developing World Fund
21.31
+2.21%
 
BDAUX Baron Durable Advantage Fund
25.76
+0.35%
 
ARTYX Artisan Developing World Investor
21.05
+2.18%
 
BDAFX Baron Durable Advantage Fund
25.39
+0.36%
 
BDAIX Baron Durable Advantage Fund
25.76
+0.39%
 
APHYX Artisan Developing World Fund
21.46
+2.14%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
105.57
+2.12%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
106.06
+2.12%
 
PRILX Parnassus Core Equity Institutional
56.84
+0.96%
 
BGVIX Brandes Global Equity Fund
29.40
+2.05%
 
BGEAX Brandes Global Equity Fund
28.95
+2.04%
 
GDGSX Sit Global Dividend Growth S
26.63
+2.03%
 
GDGIX Sit Global Dividend Growth I
26.65
+2.03%
 
SNOIX Easterly Snow Long/Short Opportunity I
30.87
+2.02%
 
SNORX Easterly Snow Capital Long/Short Opportunity Fund
30.87
+2.02%
 
BGVCX Brandes Global Equity Fund
28.46
+2.01%
 
SNOAX Easterly Snow Long/Short Opportunity A
30.52
+2.01%
 
SIIEX Touchstone International Value Y
15.32
+2.00%
 
TRRNX T. Rowe Price Retirement 2055
18.96
+1.99%
 
THLCX Thrivent Large Cap Growth S
18.98
+1.99%
 
BHCHX Baron Health Care Fund
18.26
+1.22%
 
SNOCX Easterly Snow Long/Short Opportunity C
28.39
+1.98%
 
CMVIX BlackRock Advantage Large Cap Gr Instl
22.20
+1.98%
 
TRRMX T. Rowe Price Retirement 2050
18.07
+1.98%
 
TMDIX AMG TimesSquare Mid Cap Growth Z
16.01
+1.97%
 
APDGX Artisan Global Value Fund
23.28
+1.97%
 
BGSIX BlackRock Technology Opportunities Fund
62.12
+1.97%
 
ARTGX Artisan Global Value Investor
23.33
+1.97%
 
APHGX Artisan Global Value Fund
23.35
+1.97%
 
JFRNX Janus Henderson Forty Fund
50.91
+1.96%
 
BTEKX BlackRock Technology Opportunities K
62.34
+1.96%
 
PAROX T. Rowe Price Retirement 2055 Advisor
18.73
+1.96%
 
JCAPX Janus Henderson Forty Fund
50.50
+1.96%
 
BGSRX BlackRock Technology Opportunities Fund
55.77
+1.96%
 
JRANX Janus Henderson Research N
75.08
+1.96%