Impax Global Environmental Markets Fund Class A (PXEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.24
+0.17 (0.74%)
At close: May 22, 2026
PXEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.74% |
| May 21, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.52% |
| May 20, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 2.00% |
| May 19, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.57% |
| May 18, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.22% |
| May 15, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -2.35% |
| May 14, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.13% |
| May 13, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.87% |
| May 12, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.29% |
| May 11, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.13% |
| May 8, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1.13% |
| May 7, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -1.37% |
| May 6, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 1.93% |
| May 5, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.11% |
| May 4, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.66% |
| May 1, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.35% |
| Apr 30, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.88% |
| Apr 29, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.53% |
| Apr 28, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.22% |
| Apr 27, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.04% |
| Apr 24, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.23% |
| Apr 23, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.57% |
| Apr 22, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.67% |
| Apr 21, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.88% |
| Apr 20, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.18% |
| Apr 17, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 1.66% |
| Apr 16, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.13% |
| Apr 15, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.22% |
| Apr 14, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.23% |
| Apr 13, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 1.24% |
| Apr 10, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.18% |
| Apr 9, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.84% |
| Apr 8, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 4.21% |
| Apr 7, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.10% |
| Apr 6, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.39% |
| Apr 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.29% |
| Apr 1, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.08% |
| Mar 31, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 3.60% |
| Mar 30, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.40% |
| Mar 27, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.74% |
| Mar 26, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -2.28% |
| Mar 25, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.13% |
| Mar 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.05% |
| Mar 23, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 2.00% |
| Mar 20, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -2.15% |
| Mar 19, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.05% |
| Mar 18, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.73% |
| Mar 17, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.43% |
| Mar 16, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.17% |
| Mar 13, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.58% |