Impax Global Opportunities Fund Institutional Class (PXGOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.05
0.00 (0.00%)
May 22, 2025, 4:00 PM EDT
PXGOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.29% |
| May 22, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| May 21, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.50% |
| May 20, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.06% |
| May 19, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.35% |
| May 16, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.64% |
| May 15, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.88% |
| May 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.64% |
| May 13, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.41% |
| May 12, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 2.22% |
| May 9, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.06% |
| May 8, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.30% |
| May 7, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.61% |
| May 6, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.72% |
| May 5, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.18% |
| May 2, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 2.27% |
| May 1, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.12% |
| Apr 30, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.25% |
| Apr 29, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.56% |
| Apr 28, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.06% |
| Apr 25, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.62% |
| Apr 24, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 2.10% |
| Apr 23, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.83% |
| Apr 22, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 2.10% |
| Apr 21, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -1.29% |
| Apr 17, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.06% |
| Apr 16, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -1.15% |
| Apr 15, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.26% |
| Apr 14, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.78% |
| Apr 11, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 2.04% |
| Apr 10, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -2.82% |
| Apr 9, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 8.25% |
| Apr 8, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.69% |
| Apr 7, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.02% |
| Apr 4, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -6.02% |
| Apr 3, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -3.28% |
| Apr 2, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.69% |
| Apr 1, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.06% |
| Mar 31, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.12% |
| Mar 28, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.60% |
| Mar 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.12% |
| Mar 26, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.85% |
| Mar 25, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.18% |
| Mar 24, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 1.24% |
| Mar 21, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.37% |
| Mar 20, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -0.31% |
| Mar 19, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.68% |
| Mar 18, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.55% |
| Mar 17, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.80% |
| Mar 14, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 1.76% |