Impax Small Cap Fund Class A (PXSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.07
-0.03 (-0.19%)
May 23, 2025, 4:00 PM EDT
PXSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.49% |
| May 21, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -2.59% |
| May 20, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.06% |
| May 19, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.12% |
| May 16, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.54% |
| May 15, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.12% |
| May 14, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.48% |
| May 13, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.06% |
| May 12, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 3.75% |
| May 9, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.25% |
| May 8, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.39% |
| May 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.51% |
| May 6, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.25% |
| May 5, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.25% |
| May 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.35% |
| May 1, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.39% |
| Apr 30, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.19% |
| Apr 29, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.65% |
| Apr 28, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.72% |
| Apr 25, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.07% |
| Apr 24, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 2.40% |
| Apr 23, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.35% |
| Apr 22, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 2.35% |
| Apr 21, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -2.30% |
| Apr 17, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.89% |
| Apr 16, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -1.08% |
| Apr 15, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.27% |
| Apr 14, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 1.23% |
| Apr 11, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.59% |
| Apr 10, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -4.24% |
| Apr 9, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 9.20% |
| Apr 8, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -2.40% |
| Apr 7, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.98% |
| Apr 4, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -4.61% |
| Apr 3, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -6.55% |
| Apr 2, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 1.71% |
| Apr 1, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| Mar 31, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.63% |
| Mar 28, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -2.10% |
| Mar 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.43% |
| Mar 26, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.97% |
| Mar 25, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.67% |
| Mar 24, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 2.54% |
| Mar 21, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.49% |
| Mar 20, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.61% |
| Mar 19, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.30% |
| Mar 18, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.04% |
| Mar 17, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1.81% |
| Mar 14, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 2.11% |
| Mar 13, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.57% |