Impax Global Environmental Markets Fund Institutional Class (PGINX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.89
-0.10 (-0.42%)
May 23, 2025, 4:00 PM EDT
PGINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.42% |
| May 22, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.13% |
| May 21, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -1.56% |
| May 20, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.04% |
| May 19, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.25% |
| May 16, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.62% |
| May 15, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.79% |
| May 14, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.46% |
| May 13, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.42% |
| May 12, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 2.57% |
| May 9, 2025 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | 0.26% |
| May 8, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.61% |
| May 7, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.43% |
| May 6, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.73% |
| May 5, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.09% |
| May 2, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 2.38% |
| May 1, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.35% |
| Apr 30, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.76% |
| Apr 29, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.45% |
| Apr 28, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.13% |
| Apr 25, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.54% |
| Apr 24, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 2.25% |
| Apr 23, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.35% |
| Apr 22, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.75% |
| Apr 21, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.45% |
| Apr 17, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.33% |
| Apr 16, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -1.57% |
| Apr 15, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| Apr 14, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.79% |
| Apr 11, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 2.48% |
| Apr 10, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -3.45% |
| Apr 9, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 8.70% |
| Apr 8, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.77% |
| Apr 7, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.92% |
| Apr 4, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -5.39% |
| Apr 3, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -4.15% |
| Apr 2, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.80% |
| Apr 1, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.40% |
| Mar 31, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.09% |
| Mar 28, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -1.84% |
| Mar 27, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.44% |
| Mar 26, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -1.08% |
| Mar 25, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.17% |
| Mar 24, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 1.05% |
| Mar 21, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.52% |
| Mar 20, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.60% |
| Mar 19, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.13% |
| Mar 18, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.39% |
| Mar 17, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.91% |
| Mar 14, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 2.09% |