Impax Global Opportunities Fund Investor Class (PAXGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.09
+0.09 (0.56%)
At close: Apr 29, 2025
PAXGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.12% |
| Apr 30, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.25% |
| Apr 29, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.56% |
| Apr 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.06% |
| Apr 25, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.63% |
| Apr 24, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 2.05% |
| Apr 23, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.84% |
| Apr 22, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 2.11% |
| Apr 21, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.30% |
| Apr 17, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.07% |
| Apr 16, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -1.10% |
| Apr 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.26% |
| Apr 14, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.72% |
| Apr 11, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 2.06% |
| Apr 10, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -2.84% |
| Apr 9, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 8.25% |
| Apr 8, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% |
| Apr 7, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.03% |
| Apr 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -6.01% |
| Apr 3, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -3.25% |
| Apr 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.69% |
| Apr 1, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | - |
| Mar 31, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | -0.06% |
| Mar 28, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.61% |
| Mar 27, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.12% |
| Mar 26, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.86% |
| Mar 25, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.18% |
| Mar 24, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.25% |
| Mar 21, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.43% |
| Mar 20, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.25% |
| Mar 19, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.69% |
| Mar 18, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.62% |
| Mar 17, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.87% |
| Mar 14, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.78% |
| Mar 13, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -0.94% |
| Mar 12, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.32% |
| Mar 11, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.44% |
| Mar 10, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.75% |
| Mar 7, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.62% |
| Mar 6, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -2.23% |
| Mar 5, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.28% |
| Mar 4, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.55% |
| Mar 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.96% |
| Feb 28, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.52% |
| Feb 27, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.50% |
| Feb 26, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.12% |
| Feb 25, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.30% |
| Feb 24, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -1.30% |
| Feb 21, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.53% |
| Feb 20, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.06% |