Impax Global Opportunities Fund Investor Class (PAXGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.58
-0.03 (-0.17%)
Jul 14, 2025, 4:00 PM EDT
PAXGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.23% |
| Jul 15, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.51% |
| Jul 14, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.17% |
| Jul 11, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.96% |
| Jul 10, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.34% |
| Jul 9, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.40% |
| Jul 8, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.23% |
| Jul 7, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.01% |
| Jul 3, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.68% |
| Jul 2, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.45% |
| Jul 1, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.06% |
| Jun 30, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.51% |
| Jun 27, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.58% |
| Jun 26, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.75% |
| Jun 25, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.06% |
| Jun 24, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.35% |
| Jun 23, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.71% |
| Jun 20, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.76% |
| Jun 18, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.03 | -0.35% |
| Jun 17, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.09 | -0.87% |
| Jun 16, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.24 | 0.76% |
| Jun 13, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.11 | -1.44% |
| Jun 12, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.36 | 0.87% |
| Jun 11, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.21 | -0.35% |
| Jun 10, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.27 | 0.46% |
| Jun 9, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.19 | -0.23% |
| Jun 6, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.23 | 0.76% |
| Jun 5, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.10 | - |
| Jun 4, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.10 | 0.12% |
| Jun 3, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.08 | 0.23% |
| Jun 2, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.04 | 0.06% |
| May 30, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.03 | -0.06% |
| May 29, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.04 | 0.47% |
| May 28, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.96 | -1.05% |
| May 27, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.14 | 1.84% |
| May 23, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.83 | -0.30% |
| May 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.88 | - |
| May 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.88 | -1.52% |
| May 20, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.14 | -0.06% |
| May 19, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.15 | 0.35% |
| May 16, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.09 | 0.65% |
| May 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.98 | 0.89% |
| May 14, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.83 | -0.65% |
| May 13, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.94 | 0.41% |
| May 12, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.87 | 2.24% |
| May 9, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.50 | - |
| May 8, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.50 | 0.36% |
| May 7, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.44 | 0.61% |
| May 6, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.34 | -0.73% |
| May 5, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.46 | -0.18% |