Pear Tree Quality R6 (QGIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.73
+0.03 (0.39%)
At close: Apr 25, 2025
QGIRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.39% |
| Apr 24, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.72% |
| Apr 23, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.20% |
| Apr 22, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 2.05% |
| Apr 21, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.87% |
| Apr 17, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.53% |
| Apr 16, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -1.57% |
| Apr 15, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -0.26% |
| Apr 14, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.53% |
| Apr 11, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 1.33% |
| Apr 10, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -2.21% |
| Apr 9, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 7.41% |
| Apr 8, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.83% |
| Apr 7, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -1.10% |
| Apr 4, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -5.45% |
| Apr 3, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -2.77% |
| Apr 2, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.51% |
| Apr 1, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Mar 31, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.51% |
| Mar 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.51% |
| Mar 27, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.13% |
| Mar 26, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.75% |
| Mar 25, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Mar 24, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.13% |
| Mar 21, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.13% |
| Mar 20, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.25% |
| Mar 19, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.50% |
| Mar 18, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.75% |
| Mar 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.01% |
| Mar 14, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.41% |
| Mar 13, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.51% |
| Mar 12, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.25% |
| Mar 11, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.00% |
| Mar 10, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -2.44% |
| Mar 7, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.49% |
| Mar 6, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.45% |
| Mar 5, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.10% |
| Mar 4, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.61% |
| Mar 3, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.36% |
| Feb 28, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.23% |
| Feb 27, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -1.69% |
| Feb 26, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.12% |
| Feb 25, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Feb 24, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.24% |
| Feb 21, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -1.30% |
| Feb 20, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.12% |
| Feb 19, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% |
| Feb 18, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.12% |
| Feb 14, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.36% |
| Feb 13, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.72% |