Impax Global Environmental Markets Fund Class A (PXEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.93
+0.08 (0.32%)
Jul 8, 2025, 4:00 PM EDT
PXEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | - | 0.32% |
| Jul 7, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.11% |
| Jul 3, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.64% |
| Jul 2, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 0.40% |
| Jul 1, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.65% |
| Jun 30, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -0.16% |
| Jun 27, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.65% |
| Jun 26, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.90% |
| Jun 25, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -0.08% |
| Jun 24, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.37% |
| Jun 23, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.84% |
| Jun 20, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.20% |
| Jun 18, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.02 | 0.04% |
| Jun 17, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.01 | -0.94% |
| Jun 16, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.24 | 0.99% |
| Jun 13, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.00 | -1.63% |
| Jun 12, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.40 | 0.53% |
| Jun 11, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.27 | -0.49% |
| Jun 10, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.39 | 0.91% |
| Jun 9, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.17 | 0.29% |
| Jun 6, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.10 | 0.58% |
| Jun 5, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.96 | -0.08% |
| Jun 4, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 23.98 | 0.54% |
| Jun 3, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.85 | 0.84% |
| Jun 2, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.65 | 0.13% |
| May 30, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.63 | -0.29% |
| May 29, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.69 | 0.55% |
| May 28, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.57 | -1.21% |
| May 27, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.85 | 1.87% |
| May 23, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.42 | -0.42% |
| May 22, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.52 | 0.13% |
| May 21, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.49 | -1.58% |
| May 20, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.86 | 0.04% |
| May 19, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.85 | 0.25% |
| May 16, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.79 | 0.59% |
| May 15, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.65 | 0.85% |
| May 14, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.46 | -0.51% |
| May 13, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.58 | 0.42% |
| May 12, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.48 | 2.56% |
| May 9, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 22.89 | 0.26% |
| May 8, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.83 | 0.61% |
| May 7, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.69 | 0.40% |
| May 6, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.60 | -0.70% |
| May 5, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.76 | -0.09% |
| May 2, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.78 | 2.42% |
| May 1, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.24 | 0.31% |
| Apr 30, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.17 | 0.77% |
| Apr 29, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.00 | 0.45% |
| Apr 28, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 21.90 | -0.18% |
| Apr 25, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 21.94 | 0.55% |