Impax Global Environmental Markets A (PXEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.25
+0.12 (0.46%)
Oct 24, 2025, 9:30 AM EDT
PXEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.46% |
| Oct 24, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.46% |
| Oct 23, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.85% |
| Oct 22, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.69% |
| Oct 21, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.04% |
| Oct 20, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.69% |
| Oct 17, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.12% |
| Oct 16, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.19% |
| Oct 15, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.27% |
| Oct 14, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| Oct 13, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.62% |
| Oct 10, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -2.31% |
| Oct 9, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.69% |
| Oct 8, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.62% |
| Oct 7, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.99% |
| Oct 6, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.38% |
| Oct 3, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.35% |
| Oct 2, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.27% |
| Oct 1, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.54% |
| Sep 30, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.06% |
| Sep 29, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.12% |
| Sep 26, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.63% |
| Sep 25, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.59% |
| Sep 24, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.51% |
| Sep 23, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.27% |
| Sep 22, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.55% |
| Sep 19, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.27% |
| Sep 18, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 1.18% |
| Sep 17, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.12% |
| Sep 16, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.04% |
| Sep 15, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.04% |
| Sep 12, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.74% |
| Sep 11, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.31% |
| Sep 10, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.98% |
| Sep 9, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -0.31% |
| Sep 8, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.51% |
| Sep 5, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.08% |
| Sep 4, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.91% |
| Sep 3, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.20% |
| Sep 2, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.95% |
| Aug 29, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.05% |
| Aug 28, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.35% |
| Aug 27, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.12% |
| Aug 26, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.12% |
| Aug 25, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -1.09% |
| Aug 22, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.62% |
| Aug 21, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.70% |
| Aug 20, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.35% |
| Aug 19, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.23% |
| Aug 18, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.04% |