Impax Global Environmental Markets Fund Institutional Class (PGINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.17
+0.03 (0.14%)
Dec 29, 2025, 8:07 AM EST
PGINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 29, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | - | - |
| Dec 26, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.14% |
| Dec 24, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.05% |
| Dec 23, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.38% |
| Dec 22, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -18.09% |
| Dec 19, 2025 | 20.88 | 20.88 | 20.88 | 25.70 | 20.88 | 0.55% |
| Dec 18, 2025 | 20.76 | 20.76 | 20.76 | 25.56 | 20.76 | 0.79% |
| Dec 17, 2025 | 20.60 | 20.60 | 20.60 | 25.36 | 20.60 | -1.01% |
| Dec 16, 2025 | 20.81 | 20.81 | 20.81 | 25.62 | 20.81 | -0.04% |
| Dec 15, 2025 | 20.82 | 20.82 | 20.82 | 25.63 | 20.82 | 0.20% |
| Dec 12, 2025 | 20.78 | 20.78 | 20.78 | 25.58 | 20.78 | -1.35% |
| Dec 11, 2025 | 21.06 | 21.06 | 21.06 | 25.93 | 21.06 | 0.46% |
| Dec 10, 2025 | 20.97 | 20.97 | 20.97 | 25.81 | 20.97 | 1.22% |
| Dec 9, 2025 | 20.72 | 20.72 | 20.72 | 25.50 | 20.71 | -0.86% |
| Dec 8, 2025 | 20.89 | 20.89 | 20.89 | 25.72 | 20.89 | -0.69% |
| Dec 5, 2025 | 21.04 | 21.04 | 21.04 | 25.90 | 21.04 | -0.08% |
| Dec 4, 2025 | 21.06 | 21.06 | 21.06 | 25.92 | 21.06 | - |
| Dec 3, 2025 | 21.06 | 21.06 | 21.06 | 25.92 | 21.06 | 0.58% |
| Dec 2, 2025 | 20.93 | 20.93 | 20.93 | 25.77 | 20.93 | 0.35% |
| Dec 1, 2025 | 20.86 | 20.86 | 20.86 | 25.68 | 20.86 | -0.47% |
| Nov 28, 2025 | 20.96 | 20.96 | 20.96 | 25.80 | 20.96 | 0.55% |
| Nov 26, 2025 | 20.85 | 20.85 | 20.85 | 25.66 | 20.84 | 0.71% |
| Nov 25, 2025 | 20.70 | 20.70 | 20.70 | 25.48 | 20.70 | 1.59% |
| Nov 24, 2025 | 20.37 | 20.37 | 20.37 | 25.08 | 20.37 | 0.52% |
| Nov 21, 2025 | 20.27 | 20.27 | 20.27 | 24.95 | 20.27 | 1.71% |
| Nov 20, 2025 | 19.93 | 19.93 | 19.93 | 24.53 | 19.93 | -1.68% |
| Nov 19, 2025 | 20.27 | 20.27 | 20.27 | 24.95 | 20.27 | 0.08% |
| Nov 18, 2025 | 20.25 | 20.25 | 20.25 | 24.93 | 20.25 | -0.99% |
| Nov 17, 2025 | 20.46 | 20.46 | 20.46 | 25.18 | 20.45 | -1.45% |
| Nov 14, 2025 | 20.76 | 20.76 | 20.76 | 25.55 | 20.76 | -0.43% |
| Nov 13, 2025 | 20.85 | 20.85 | 20.85 | 25.66 | 20.84 | -1.57% |
| Nov 12, 2025 | 21.18 | 21.18 | 21.18 | 26.07 | 21.18 | 0.35% |
| Nov 11, 2025 | 21.10 | 21.10 | 21.10 | 25.98 | 21.10 | 0.12% |
| Nov 10, 2025 | 21.08 | 21.08 | 21.08 | 25.95 | 21.08 | 0.70% |
| Nov 7, 2025 | 20.93 | 20.93 | 20.93 | 25.77 | 20.93 | 0.35% |
| Nov 6, 2025 | 20.86 | 20.86 | 20.86 | 25.68 | 20.86 | -1.04% |
| Nov 5, 2025 | 21.08 | 21.08 | 21.08 | 25.95 | 21.08 | 0.78% |
| Nov 4, 2025 | 20.92 | 20.92 | 20.92 | 25.75 | 20.92 | -1.15% |
| Nov 3, 2025 | 21.16 | 21.16 | 21.16 | 26.05 | 21.16 | -0.31% |
| Oct 31, 2025 | 21.23 | 21.23 | 21.23 | 26.13 | 21.23 | -0.42% |
| Oct 30, 2025 | 21.32 | 21.32 | 21.32 | 26.24 | 21.32 | -1.35% |
| Oct 29, 2025 | 21.61 | 21.61 | 21.61 | 26.60 | 21.61 | -0.15% |
| Oct 28, 2025 | 21.64 | 21.64 | 21.64 | 26.64 | 21.64 | -0.41% |
| Oct 27, 2025 | 21.73 | 21.73 | 21.73 | 26.75 | 21.73 | 0.41% |
| Oct 24, 2025 | 21.64 | 21.64 | 21.64 | 26.64 | 21.64 | 0.45% |
| Oct 23, 2025 | 21.54 | 21.54 | 21.54 | 26.52 | 21.54 | 0.87% |
| Oct 22, 2025 | 21.36 | 21.36 | 21.36 | 26.29 | 21.36 | -0.68% |
| Oct 21, 2025 | 21.50 | 21.50 | 21.50 | 26.47 | 21.50 | 0.04% |
| Oct 20, 2025 | 21.49 | 21.49 | 21.49 | 26.46 | 21.49 | 0.68% |
| Oct 17, 2025 | 21.35 | 21.35 | 21.35 | 26.28 | 21.35 | 0.11% |