Impax Small Cap Fund Investor Class (PXSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.16
-0.08 (-0.49%)
May 23, 2025, 8:07 AM EDT
PXSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.19% |
| May 22, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.49% |
| May 21, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -2.58% |
| May 20, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.06% |
| May 19, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.12% |
| May 16, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.54% |
| May 15, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.12% |
| May 14, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.48% |
| May 13, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.06% |
| May 12, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 3.74% |
| May 9, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.25% |
| May 8, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.39% |
| May 7, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.51% |
| May 6, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.25% |
| May 5, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.25% |
| May 2, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.34% |
| May 1, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.38% |
| Apr 30, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.19% |
| Apr 29, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.64% |
| Apr 28, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.71% |
| Apr 25, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.06% |
| Apr 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 2.46% |
| Apr 23, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.35% |
| Apr 22, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 2.28% |
| Apr 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.29% |
| Apr 17, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.88% |
| Apr 16, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.01% |
| Apr 15, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.27% |
| Apr 14, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.22% |
| Apr 11, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.59% |
| Apr 10, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -4.23% |
| Apr 9, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 9.08% |
| Apr 8, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -2.32% |
| Apr 7, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.98% |
| Apr 4, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -4.59% |
| Apr 3, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -6.59% |
| Apr 2, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.77% |
| Apr 1, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.06% |
| Mar 31, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.63% |
| Mar 28, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -2.09% |
| Mar 27, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.43% |
| Mar 26, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.97% |
| Mar 25, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.72% |
| Mar 24, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 2.59% |
| Mar 21, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.49% |
| Mar 20, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.61% |
| Mar 19, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 1.30% |
| Mar 18, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -1.04% |
| Mar 17, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.81% |
| Mar 14, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 2.10% |