Impax Global Sustainable Infrastructure Fund Individual Investor Class (PAXDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.15
+0.05 (0.50%)
May 23, 2025, 4:00 PM EDT
PAXDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.59% |
| May 21, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.88% |
| May 20, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.69% |
| May 19, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.49% |
| May 16, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.70% |
| May 15, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.62% |
| May 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% |
| May 13, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.20% |
| May 12, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.40% |
| May 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.40% |
| May 8, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.70% |
| May 7, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.10% |
| May 6, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.20% |
| May 5, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.10% |
| May 2, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.01% |
| May 1, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -0.40% |
| Apr 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% |
| Apr 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.41% |
| Apr 28, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.51% |
| Apr 25, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0.21% |
| Apr 24, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.62% |
| Apr 23, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.21% |
| Apr 22, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.37% |
| Apr 21, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.94% |
| Apr 17, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.73% |
| Apr 16, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.21% |
| Apr 15, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.53% |
| Apr 14, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 1.06% |
| Apr 11, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 2.28% |
| Apr 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.11% |
| Apr 9, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 4.78% |
| Apr 8, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.01% |
| Apr 7, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -2.52% |
| Apr 4, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -4.71% |
| Apr 3, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.42% |
| Apr 2, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.42% |
| Apr 1, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.53% |
| Mar 31, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.21% |
| Mar 28, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Mar 27, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.11% |
| Mar 26, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| Mar 25, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.11% |
| Mar 24, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.11% |
| Mar 21, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.53% |
| Mar 20, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| Mar 19, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| Mar 18, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.11% |
| Mar 17, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.75% |
| Mar 14, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.30% |
| Mar 13, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.43% |