Pear Tree Essex Environmental Opportunities Fund Ordinary Shares (EEOFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.95
-0.01 (-0.06%)
Feb 17, 2026, 9:30 AM EST
EEOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 1.49% |
| Feb 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 3.26% |
| 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% |
| Jan 16, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.35% |
| Jan 15, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 1.01% |
| Jan 14, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.41% |
| Jan 13, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.41% |
| Jan 12, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.48% |
| Jan 9, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 1.39% |
| Jan 8, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.18% |
| Jan 7, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -1.72% |
| Jan 6, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.50% |
| Jan 5, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.97% |
| Jan 2, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 2.11% |
| Dec 31, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.68% |
| Dec 30, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.73% |
| Dec 29, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.49% |
| Dec 26, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.30% |
| Dec 24, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| Dec 23, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.90% |
| Dec 22, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.52% |
| Dec 19, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.92% |
| Dec 18, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.63% |
| Dec 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.38% |
| Dec 16, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.49% |
| Dec 15, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -0.54% |
| Dec 12, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -2.07% |
| Dec 11, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.44% |
| Dec 10, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.40% |
| Dec 9, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.42% |
| Dec 8, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.54% |
| Dec 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.12% |
| Dec 4, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 1.97% |