Impax Global Environmental Markets Fund (PGINX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.64
+0.12 (0.45%)
Oct 27, 2025, 8:07 AM EDT
PGINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.41% |
| Oct 24, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.45% |
| Oct 23, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.87% |
| Oct 22, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.68% |
| Oct 21, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.04% |
| Oct 20, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.68% |
| Oct 17, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.11% |
| Oct 16, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.19% |
| Oct 15, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.31% |
| Oct 14, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | - |
| Oct 13, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.59% |
| Oct 10, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -2.32% |
| Oct 9, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.68% |
| Oct 8, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.61% |
| Oct 7, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.98% |
| Oct 6, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.38% |
| Oct 3, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.38% |
| Oct 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.23% |
| Oct 1, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.57% |
| Sep 30, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.04% |
| Sep 29, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.12% |
| Sep 26, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.66% |
| Sep 25, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.58% |
| Sep 24, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.54% |
| Sep 23, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.27% |
| Sep 22, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.54% |
| Sep 19, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.27% |
| Sep 18, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 1.21% |
| Sep 17, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.12% |
| Sep 16, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -0.08% |
| Sep 15, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.04% |
| Sep 12, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.73% |
| Sep 11, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.33% |
| Sep 10, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -1.01% |
| Sep 9, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.31% |
| Sep 8, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.50% |
| Sep 5, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.08% |
| Sep 4, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.98% |
| Sep 3, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.16% |
| Sep 2, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.93% |
| Aug 29, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -1.04% |
| Aug 28, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.35% |
| Aug 27, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.12% |
| Aug 26, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.08% |
| Aug 25, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.07% |
| Aug 22, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.63% |
| Aug 21, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.69% |
| Aug 20, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.35% |
| Aug 19, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.23% |
| Aug 18, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.04% |