Pear Tree Quality R6 (QGIRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.41
+0.05 (0.60%)
Jun 27, 2025, 4:00 PM EDT
QGIRX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jun 27, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.60% |
Jun 26, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.60% |
Jun 25, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.36% |
Jun 24, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.71% |
Jun 23, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.86% |
Jun 20, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.85% |
Jun 18, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.24% |
Jun 17, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -1.08% |
Jun 16, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.61% |
Jun 13, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -1.20% |
Jun 12, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.84% |
Jun 11, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.36% |
Jun 10, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.60% |
Jun 9, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 0.12% |
Jun 6, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.10% |
Jun 5, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
Jun 4, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.62% |
Jun 3, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
Jun 2, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.25% |
May 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.12% |
May 29, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.25% |
May 28, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.62% |
May 27, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.88% |
May 23, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.99% |
May 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.25% |
May 21, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -1.34% |
May 20, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
May 19, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.49% |
May 16, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.62% |
May 15, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.37% |
May 14, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.25% |
May 13, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.62% |
May 12, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 3.04% |
May 9, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.13% |
May 8, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.13% |
May 7, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.38% |
May 6, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.88% |
May 5, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.25% |
May 2, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.79% |
May 1, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.26% |
Apr 30, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 0.39% |
Apr 29, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.52% |