Pear Tree Essex Environmental Opportunities Fund Ordinary Shares (EEOFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.48
+0.10 (0.75%)
May 16, 2025, 4:00 PM EDT
EEOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| May 19, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.15% |
| May 16, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.75% |
| May 15, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.15% |
| May 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.37% |
| May 13, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 3.07% |
| May 12, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 3.00% |
| May 9, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.28% |
| May 8, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.32% |
| May 7, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.56% |
| May 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.96% |
| May 5, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.48% |
| May 2, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 2.78% |
| May 1, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.58% |
| Apr 30, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.41% |
| Apr 29, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.16% |
| Apr 28, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.08% |
| Apr 25, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.83% |
| Apr 24, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 3.42% |
| Apr 23, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.39% |
| Apr 22, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 2.30% |
| Apr 21, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -2.34% |
| Apr 17, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.61% |
| Apr 16, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.86% |
| Apr 15, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.34% |
| Apr 14, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 2.47% |
| Apr 11, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.98% |
| Apr 10, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.97% |
| Apr 9, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 6.07% |
| Apr 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% |
| Apr 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.09% |
| Apr 4, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -5.65% |
| Apr 3, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -4.57% |
| Apr 2, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.91% |
| Apr 1, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.83% |
| Mar 31, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.31% |
| Mar 28, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.85% |
| Mar 27, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -1.11% |
| Mar 26, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -1.49% |
| Mar 25, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.08% |
| Mar 24, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 1.83% |
| Mar 21, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.34% |
| Mar 20, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.86% |
| Mar 19, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.18% |
| Mar 18, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.55% |
| Mar 17, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.71% |
| Mar 14, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 2.93% |
| Mar 13, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.36% |
| Mar 12, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.16% |
| Mar 11, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.16% |