Pear Tree Essex Environmental Opportunities Fund Ordinary Shares (EEOFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.71
+0.16 (1.39%)
At close: Apr 23, 2025
EEOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 10, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -2.20% |
| Mar 7, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.11% |
| Mar 6, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.94% |
| Mar 5, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 3.33% |
| Mar 4, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.73% |
| Mar 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.52% |
| Feb 28, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.08% |
| Feb 27, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.55% |
| Feb 26, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.78% |
| Feb 25, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.47% |
| Feb 24, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -1.15% |
| Feb 21, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.74% |
| Feb 20, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -1.19% |
| Feb 19, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.89% |
| Feb 18, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 1.50% |
| Feb 14, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.45% |
| Feb 13, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.30% |
| Feb 12, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.18% |
| Feb 11, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -1.53% |