Stock listing

NASDAQ:IHFIX Integrity High Income Fund Mutual Fund

Follow Integrity High Income Fund into a list and get an email when it puts out news.

Share price · NASDAQ:IHFIX

$7.40 USD +0.01 (+0.1%)

Close on Nov 2, 2026

Past year -3.5% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: $7.40 – $7.40 USDNov 2, 2026
52-week range: $7.34 – $7.73 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: $0 USDMedian day 0 shares · 65 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:IHFIX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Mon, Nov 2	$7.40	+0.01	+0.1%	$7.40	$7.40	$7.40
Fri, Oct 30	$7.39	-0.01	-0.1%	$7.39	$7.39	$7.39
Thu, Oct 29	$7.40	-0.01	-0.1%	$7.40	$7.40	$7.40
Wed, Oct 28	$7.41	+0.01	+0.1%	$7.41	$7.41	$7.41
Tue, Oct 27	$7.40	+0.03	+0.4%	$7.40	$7.40	$7.40
Mon, Oct 26	$7.37	+0.02	+0.3%	$7.37	$7.37	$7.37
Fri, Oct 23	$7.35	-0.01	-0.1%	$7.35	$7.35	$7.35
Thu, Oct 22	$7.36	0.00	0.0%	$7.36	$7.36	$7.36
Wed, Oct 21	$7.36	+0.02	+0.3%	$7.36	$7.36	$7.36
Tue, Oct 20	$7.34	-0.01	-0.1%	$7.34	$7.34	$7.34
Mon, Oct 19	$7.35	-0.02	-0.3%	$7.35	$7.35	$7.35
Fri, Oct 16	$7.37	0.00	0.0%	$7.37	$7.37	$7.37
Thu, Oct 15	$7.37	+0.02	+0.3%	$7.37	$7.37	$7.37
Wed, Oct 14	$7.35	-0.02	-0.3%	$7.35	$7.35	$7.35
Tue, Oct 13	$7.37	-0.01	-0.1%	$7.37	$7.37	$7.37
Mon, Oct 12	$7.38	-0.01	-0.1%	$7.38	$7.38	$7.38
Fri, Oct 9	$7.39	+0.01	+0.1%	$7.39	$7.39	$7.39
Thu, Oct 8	$7.38	-0.01	-0.1%	$7.38	$7.38	$7.38
Wed, Oct 7	$7.39	-0.01	-0.1%	$7.39	$7.39	$7.39
Tue, Oct 6	$7.40	+0.03	+0.4%	$7.40	$7.40	$7.40
Mon, Oct 5	$7.37	-0.01	-0.1%	$7.37	$7.37	$7.37
Fri, Oct 2	$7.38	+0.02	+0.3%	$7.38	$7.38	$7.38
Thu, Oct 1	$7.36	-0.02	-0.3%	$7.36	$7.36	$7.36
Wed, Sep 30	$7.38	0.00	0.0%	$7.38	$7.38	$7.38
Tue, Sep 29	$7.38	-0.01	-0.1%	$7.38	$7.38	$7.38
Mon, Sep 28	$7.39	-0.04	-0.5%	$7.39	$7.39	$7.39
Fri, Sep 25	$7.43	-0.01	-0.1%	$7.43	$7.43	$7.43
Thu, Sep 24	$7.44	-0.03	-0.4%	$7.44	$7.44	$7.44
Wed, Sep 23	$7.47	-0.04	-0.5%	$7.47	$7.47	$7.47
Tue, Sep 22	$7.51	0.00	0.0%	$7.51	$7.51	$7.51
Mon, Sep 21	$7.51	+0.01	+0.1%	$7.51	$7.51	$7.51
Fri, Sep 18	$7.50	-0.01	-0.1%	$7.50	$7.50	$7.50
Thu, Sep 17	$7.51	0.00	0.0%	$7.51	$7.51	$7.51
Wed, Sep 16	$7.51	+0.01	+0.1%	$7.51	$7.51	$7.51
Tue, Sep 15	$7.50	-0.01	-0.1%	$7.50	$7.50	$7.50
Mon, Sep 14	$7.51	-0.02	-0.3%	$7.51	$7.51	$7.51
Fri, Sep 11	$7.53	0.00	0.0%	$7.53	$7.53	$7.53
Thu, Sep 10	$7.53	-0.03	-0.4%	$7.53	$7.53	$7.53
Wed, Sep 9	$7.56	-0.01	-0.1%	$7.56	$7.56	$7.56
Tue, Sep 8	$7.57	0.00	0.0%	$7.57	$7.57	$7.57
Fri, Sep 4	$7.57	-0.01	-0.1%	$7.57	$7.57	$7.57
Thu, Sep 3	$7.58	0.00	0.0%	$7.58	$7.58	$7.58
Wed, Sep 2	$7.58	0.00	0.0%	$7.58	$7.58	$7.58
Tue, Sep 1	$7.58	-0.01	-0.1%	$7.58	$7.58	$7.58
Mon, Aug 31	$7.59	-0.01	-0.1%	$7.59	$7.59	$7.59
Fri, Aug 28	$7.60	0.00	0.0%	$7.60	$7.60	$7.60
Thu, Aug 27	$7.60	0.00	0.0%	$7.60	$7.60	$7.60
Wed, Aug 26	$7.60	0.00	0.0%	$7.60	$7.60	$7.60
Tue, Aug 25	$7.60	+0.01	+0.1%	$7.60	$7.60	$7.60
Mon, Aug 24	$7.59	0.00	0.0%	$7.59	$7.59	$7.59
Fri, Aug 21	$7.59	+0.01	+0.1%	$7.59	$7.59	$7.59
Thu, Aug 20	$7.58	-0.01	-0.1%	$7.58	$7.58	$7.58
Wed, Aug 19	$7.59	+0.01	+0.1%	$7.59	$7.59	$7.59
Tue, Aug 18	$7.58	-0.02	-0.3%	$7.58	$7.58	$7.58
Mon, Aug 17	$7.60	0.00	0.0%	$7.60	$7.60	$7.60
Fri, Aug 14	$7.60	-0.01	-0.1%	$7.60	$7.60	$7.60
Thu, Aug 13	$7.61	+0.01	+0.1%	$7.61	$7.61	$7.61
Wed, Aug 12	$7.60	0.00	0.0%	$7.60	$7.60	$7.60
Tue, Aug 11	$7.60	0.00	0.0%	$7.60	$7.60	$7.60
Mon, Aug 10	$7.60	-0.02	-0.3%	$7.60	$7.60	$7.60
Fri, Aug 7	$7.62	+0.01	+0.1%	$7.62	$7.62	$7.62
Thu, Aug 6	$7.61	0.00	0.0%	$7.61	$7.61	$7.61
Wed, Aug 5	$7.61	0.00	0.0%	$7.61	$7.61	$7.61
Tue, Aug 4	$7.61	+0.02	+0.3%	$7.61	$7.61	$7.61
Mon, Aug 3	$7.59	+0.02	+0.3%	$7.59	$7.59	$7.59

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

Integrity High Income Fund on 6ix

What it is: Mutual fund