Pear Tree Essex Environmental Opportunities Fund Ordinary Shares (EEOFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.29
-0.19 (-1.15%)
At close: Apr 2, 2026
EEOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.67% |
| Mar 31, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 3.58% |
| Mar 30, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -2.00% |
| Mar 27, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -1.78% |
| Mar 26, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -2.87% |
| Mar 25, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1.52% |
| Mar 24, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.79% |
| Mar 23, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.30% |
| Mar 20, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.58% |
| Mar 19, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.55% |
| Mar 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.90% |
| Mar 17, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.42% |
| Mar 16, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1.22% |
| Mar 13, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.55% |
| Mar 12, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -2.31% |
| Mar 11, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.36% |
| Mar 10, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.88% |
| Mar 9, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.55% |
| Mar 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.56% |
| Mar 5, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -1.59% |
| Mar 4, 2026 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.42% |
| Mar 3, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -3.05% |
| Mar 2, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.40% |
| Feb 27, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -0.85% |
| Feb 26, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -2.06% |
| Feb 25, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.33% |
| Feb 24, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.50% |
| Feb 23, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.77% |
| Feb 20, 2026 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.72% |
| Feb 19, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.39% |
| Feb 18, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.45% |
| Feb 17, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.06% |
| Feb 13, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 1.13% |
| Feb 12, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.28% |
| Feb 11, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.11% |
| Feb 10, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.74% |
| Feb 9, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 4.81% |
| Feb 5, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.86% |
| Feb 4, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.47% |
| Feb 3, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.12% |
| Feb 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.36% |
| Jan 30, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.46% |
| Jan 29, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.47% |
| Jan 28, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.64% |
| Jan 27, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.18% |
| Jan 26, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.06% |
| Jan 23, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.22% |
| Jan 22, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.47% |
| Jan 21, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.25% |
| Jan 20, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -2.04% |