Pear Tree Essex Environmental Opportunities Fund Ordinary Shares (EEOFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.81
-0.07 (-0.35%)
Jun 8, 2026, 9:30 AM EST
EEOFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -2.37% |
| Jun 8, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.35% |
| Jun 5, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -5.24% |
| Jun 4, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.71% |
| Jun 3, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.61% |
| Jun 2, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 2.36% |
| Jun 1, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.00% |
| May 29, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.48% |
| May 28, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.05% |
| May 27, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.38% |
| May 26, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 3.56% |
| May 22, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 3.53% |
| May 21, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 2.41% |
| May 20, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 2.09% |
| May 19, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -2.71% |
| May 18, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -2.14% |
| May 15, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -1.60% |
| May 14, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 1.84% |
| May 13, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.93% |
| May 12, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.36% |
| May 11, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.63% |
| May 8, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.82% |
| May 7, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -2.15% |
| May 6, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.88% |
| May 5, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 2.56% |
| May 4, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.79% |
| May 1, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.37% |
| Apr 30, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 3.75% |
| Apr 29, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.17% |
| Apr 28, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -1.94% |
| Apr 27, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.49% |
| Apr 24, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.33% |
| Apr 23, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.44% |
| Apr 22, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.52% |
| Apr 21, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.56% |
| Apr 20, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.34% |
| Apr 17, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.32% |
| Apr 16, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.58% |
| Apr 15, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.69% |
| Apr 14, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 1.45% |
| Apr 13, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.82% |
| Apr 10, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.00% |
| Apr 9, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.18% |
| Apr 8, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 4.45% |
| Apr 7, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.68% |
| Apr 6, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.06% |
| Apr 2, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.15% |
| 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% |