Impax Small Cap Fund Institutional Class (PXSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.49
-0.03 (-0.18%)
May 23, 2025, 4:00 PM EDT
PXSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | - | -0.18% |
| May 22, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.48% |
| May 21, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.58% |
| May 20, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.06% |
| May 19, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.12% |
| May 16, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.53% |
| May 15, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.18% |
| May 14, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.53% |
| May 13, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.12% |
| May 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.66% |
| May 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.24% |
| May 8, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.42% |
| May 7, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.56% |
| May 6, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.31% |
| May 5, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.25% |
| May 2, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 1.31% |
| May 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.44% |
| Apr 30, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.19% |
| Apr 29, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.63% |
| Apr 28, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.76% |
| Apr 25, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.06% |
| Apr 24, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 2.41% |
| Apr 23, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.32% |
| Apr 22, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 2.36% |
| Apr 21, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -2.31% |
| Apr 17, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.86% |
| Apr 16, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.05% |
| Apr 15, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.26% |
| Apr 14, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.26% |
| Apr 11, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.55% |
| Apr 10, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -4.20% |
| Apr 9, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 9.10% |
| Apr 8, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -2.34% |
| Apr 7, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.96% |
| Apr 4, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -4.62% |
| Apr 3, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -6.57% |
| Apr 2, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.73% |
| Apr 1, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| Mar 31, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.68% |
| Mar 28, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -2.05% |
| Mar 27, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.42% |
| Mar 26, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.01% |
| Mar 25, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.71% |
| Mar 24, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 2.60% |
| Mar 21, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.54% |
| Mar 20, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.60% |
| Mar 19, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 1.33% |
| Mar 18, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -1.08% |
| Mar 17, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.83% |
| Mar 14, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 2.12% |