Advertisement
U.S. markets close in 5 hours 35 minutes

Impax Small Cap Institutional (PXSIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
17.16+0.30 (+1.78%)
As of 08:05AM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024------
Mar 27, 202417.1617.1617.1617.1617.16-
Mar 26, 202416.8616.8616.8616.8616.86-
Mar 25, 202416.8416.8416.8416.8416.84-
Mar 22, 202416.8816.8816.8816.8816.88-
Mar 21, 202416.9916.9916.9916.9916.99-
Mar 20, 202416.8616.8616.8616.8616.86-
Mar 19, 202416.7016.7016.7016.7016.70-
Mar 18, 202416.5616.5616.5616.5616.56-
Mar 15, 202416.6216.6216.6216.6216.62-
Mar 14, 202416.5616.5616.5616.5616.56-
Mar 13, 202416.8016.8016.8016.8016.80-
Mar 12, 202416.8416.8416.8416.8416.84-
Mar 11, 202416.8316.8316.8316.8316.83-
Mar 08, 202416.8816.8816.8816.8816.88-
Mar 07, 202416.8716.8716.8716.8716.87-
Mar 06, 202416.7916.7916.7916.7916.79-
Mar 05, 202416.6716.6716.6716.6716.67-
Mar 04, 202416.7716.7716.7716.7716.77-
Mar 01, 202416.7716.7716.7716.7716.77-
Feb 29, 202416.6816.6816.6816.6816.68-
Feb 28, 202416.6016.6016.6016.6016.60-
Feb 27, 202416.6916.6916.6916.6916.69-
Feb 26, 202416.5516.5516.5516.5516.55-
Feb 23, 202416.5316.5316.5316.5316.53-
Feb 22, 202416.5416.5416.5416.5416.54-
Feb 21, 202416.4216.4216.4216.4216.42-
Feb 20, 202416.4916.4916.4916.4916.49-
Feb 16, 202416.6116.6116.6116.6116.61-
Feb 15, 202416.7216.7216.7216.7216.72-
Feb 14, 202416.4316.4316.4316.4316.43-
Feb 13, 202416.1916.1916.1916.1916.19-
Feb 12, 202416.7616.7616.7616.7616.76-
Feb 09, 202416.6316.6316.6316.6316.63-
Feb 08, 202416.4316.4316.4316.4316.43-
Feb 07, 202416.2316.2316.2316.2316.23-
Feb 06, 202416.2216.2216.2216.2216.22-
Feb 05, 202416.1316.1316.1316.1316.13-
Feb 02, 202416.3416.3416.3416.3416.34-
Feb 01, 202416.3816.3816.3816.3816.38-
Jan 31, 202416.1516.1516.1516.1516.15-
Jan 30, 202416.4816.4816.4816.4816.48-
Jan 29, 202416.5916.5916.5916.5916.59-
Jan 26, 202416.3816.3816.3816.3816.38-
Jan 25, 202416.3416.3416.3416.3416.34-
Jan 24, 202416.2016.2016.2016.2016.20-
Jan 23, 202416.2716.2716.2716.2716.27-
Jan 22, 202416.3616.3616.3616.3616.36-
Jan 19, 202416.1916.1916.1916.1916.19-
Jan 18, 202416.0516.0516.0516.0516.05-
Jan 17, 202415.9415.9415.9415.9415.94-
Jan 16, 202416.0616.0616.0616.0616.06-
Jan 12, 202416.1016.1016.1016.1016.10-
Jan 11, 202416.1516.1516.1516.1516.15-
Jan 10, 202416.1616.1616.1616.1616.16-
Jan 09, 202416.0916.0916.0916.0916.09-
Jan 08, 202416.1116.1116.1116.1116.11-
Jan 05, 202415.8015.8015.8015.8015.80-
Jan 04, 202415.8115.8115.8115.8115.81-
Jan 03, 202415.7715.7715.7715.7715.77-
Jan 02, 202416.1216.1216.1216.1216.12-
Dec 29, 202316.2616.2616.2616.2616.26-
Dec 28, 202316.4516.4516.4516.4516.45-
Dec 27, 202316.4416.4416.4416.4416.44-
Dec 26, 202316.3916.3916.3916.3916.39-
Dec 22, 202316.2716.2716.2716.2716.27-
Dec 21, 202316.1916.1916.1916.1916.19-
Dec 20, 202315.9615.9615.9615.9615.96-
Dec 19, 202316.1816.1816.1816.1816.18-
Dec 18, 202315.9315.9315.9315.9315.93-
Dec 15, 202315.9415.9415.9415.9415.94-
Dec 14, 202316.1116.1116.1116.1116.11-
Dec 13, 202315.7915.7915.7915.7915.79-
Dec 12, 202315.3815.3815.3815.3815.38-
Dec 11, 202315.3315.3315.3315.3315.33-
Dec 08, 202315.2615.2615.2615.2615.26-
Dec 07, 202315.1915.1915.1915.1915.19-
Dec 06, 202315.0715.0715.0715.0715.07-
Dec 05, 202315.0915.0915.0915.0915.09-
Dec 04, 202315.2515.2515.2515.2515.25-
Dec 01, 202315.1715.1715.1715.1715.17-
Nov 30, 202314.8314.8314.8314.8314.83-
Nov 29, 202314.7114.7114.7114.7114.71-
Nov 28, 202314.6014.6014.6014.6014.60-
Nov 27, 202314.6814.6814.6814.6814.68-
Nov 24, 202314.7414.7414.7414.7414.74-
Nov 22, 202314.7014.7014.7014.7014.70-
Nov 21, 202314.5914.5914.5914.5914.59-
Nov 20, 202314.6614.6614.6614.6614.66-
Nov 17, 202314.5814.5814.5814.5814.58-
Nov 16, 202314.4814.4814.4814.4814.48-
Nov 15, 202314.6614.6614.6614.6614.66-
Nov 14, 202314.6214.6214.6214.6214.62-
Nov 13, 202313.9613.9613.9613.9613.96-
Nov 10, 202313.9513.9513.9513.9513.95-
Nov 09, 202313.8013.8013.8013.8013.80-
Nov 08, 202313.9013.9013.9013.9013.90-
Nov 07, 202313.9813.9813.9813.9813.98-
Nov 06, 202313.9913.9913.9913.9913.99-
Nov 03, 202314.1414.1414.1414.1414.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...