Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pax U.S. Sustainable Economy Fund (PXGAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
20.63+0.30 (+1.48%)
At close: 04:26PM EDT
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2023------
Mar 30, 202320.3320.3320.3320.3320.33-
Mar 29, 202320.1720.1720.1720.1720.17-
Mar 28, 202319.8819.8819.8819.8819.88-
Mar 27, 202319.9219.9219.9219.9219.92-
Mar 24, 202319.8919.8919.8919.8919.89-
Mar 23, 202319.7819.7819.7819.7819.78-
Mar 22, 202319.6919.6919.6919.6919.69-
Mar 21, 202320.0320.0320.0320.0320.03-
Mar 20, 202319.8419.8419.8419.8419.84-
Mar 17, 202319.6619.6619.6619.6619.66-
Mar 16, 202319.9019.9019.9019.9019.90-
Mar 15, 202319.5719.5719.5719.5719.57-
Mar 14, 202319.7019.7019.7019.7019.70-
Mar 13, 202319.3919.3919.3919.3919.39-
Mar 10, 202319.4119.4119.4119.4119.41-
Mar 09, 202319.7619.7619.7619.7619.76-
Mar 08, 202320.1020.1020.1020.1020.10-
Mar 07, 202320.0320.0320.0320.0320.03-
Mar 06, 202320.3320.3320.3320.3320.33-
Mar 03, 202320.3620.3620.3620.3620.36-
Mar 02, 202320.0820.0820.0820.0820.08-
Mar 01, 202319.8719.8719.8719.8719.87-
Feb 28, 202319.9619.9619.9619.9619.96-
Feb 27, 202320.0120.0120.0120.0120.01-
Feb 24, 202319.9619.9619.9619.9619.96-
Feb 23, 202320.1820.1820.1820.1820.18-
Feb 22, 202320.0120.0120.0120.0120.01-
Feb 21, 202320.0420.0420.0420.0420.04-
Feb 17, 202320.4720.4720.4720.4720.47-
Feb 16, 202320.5120.5120.5120.5120.51-
Feb 15, 202320.7320.7320.7320.7320.73-
Feb 14, 202320.6220.6220.6220.6220.62-
Feb 13, 202320.6020.6020.6020.6020.60-
Feb 10, 202320.3320.3320.3320.3320.33-
Feb 09, 202320.3220.3220.3220.3220.32-
Feb 08, 202320.5220.5220.5220.5220.52-
Feb 07, 202320.7620.7620.7620.7620.76-
Feb 06, 202320.5420.5420.5420.5420.54-
Feb 03, 202320.7320.7320.7320.7320.73-
Feb 02, 202320.9420.9420.9420.9420.94-
Feb 01, 202320.6020.6020.6020.6020.60-
Jan 31, 202320.3520.3520.3520.3520.35-
Jan 30, 202320.0120.0120.0120.0120.01-
Jan 27, 202320.2420.2420.2420.2420.24-
Jan 26, 202320.2220.2220.2220.2220.22-
Jan 25, 202320.0720.0720.0720.0720.07-
Jan 24, 202320.0720.0720.0720.0720.07-
Jan 23, 202320.1120.1120.1120.1120.11-
Jan 20, 202319.8619.8619.8619.8619.86-
Jan 19, 202319.4819.4819.4819.4819.48-
Jan 18, 202319.7019.7019.7019.7019.70-
Jan 17, 202319.9619.9619.9619.9619.96-
Jan 13, 202320.0320.0320.0320.0320.03-
Jan 12, 202319.9319.9319.9319.9319.93-
Jan 11, 202319.9219.9219.9219.9219.92-
Jan 10, 202319.6619.6619.6619.6619.66-
Jan 09, 202319.5219.5219.5219.5219.52-
Jan 06, 202319.5019.5019.5019.5019.50-
Jan 05, 202319.0619.0619.0619.0619.06-
Jan 04, 202319.3219.3219.3219.3219.32-
Jan 03, 202319.1119.1119.1119.1119.11-
Dec 30, 202219.1119.1119.1119.1119.11-
Dec 29, 202219.2119.2119.2119.2119.21-
Dec 28, 202218.8518.8518.8518.8518.85-
Dec 27, 202219.1019.1019.1019.1019.10-
Dec 23, 202219.1519.1519.1519.1519.15-
Dec 22, 202219.0719.0719.0719.0719.07-
Dec 22, 20220.307 Dividend
Dec 22, 20221.062 Capital Gain
Dec 21, 202220.7220.7220.7220.7219.35-
Dec 20, 202220.4220.4220.4220.4219.07-
Dec 19, 202220.4120.4120.4120.4119.06-
Dec 16, 202220.6120.6120.6120.6119.25-
Dec 15, 202220.8720.8720.8720.8719.49-
Dec 14, 202221.4221.4221.4221.4220.00-
Dec 13, 202221.5521.5521.5521.5520.13-
Dec 12, 202221.3221.3221.3221.3219.91-
Dec 09, 202221.0321.0321.0321.0319.64-
Dec 08, 202221.1921.1921.1921.1919.79-
Dec 07, 202221.0121.0121.0121.0119.62-
Dec 06, 202221.0421.0421.0421.0419.65-
Dec 05, 202221.3321.3321.3321.3319.92-
Dec 02, 202221.6821.6821.6821.6820.25-
Dec 01, 202221.7121.7121.7121.7120.28-
Nov 30, 202221.6621.6621.6621.6620.23-
Nov 29, 202220.9820.9820.9820.9819.59-
Nov 28, 202221.0221.0221.0221.0219.63-
Nov 25, 202221.3621.3621.3621.3619.95-
Nov 23, 202221.3621.3621.3621.3619.95-
Nov 22, 202221.2621.2621.2621.2619.86-
Nov 21, 202220.9520.9520.9520.9519.57-
Nov 18, 202220.9920.9920.9920.9919.60-
Nov 17, 202220.8720.8720.8720.8719.49-
Nov 16, 202220.9120.9120.9120.9119.53-
Nov 15, 202221.1321.1321.1321.1319.73-
Nov 14, 202220.9320.9320.9320.9319.55-
Nov 11, 202221.1421.1421.1421.1419.74-
Nov 10, 202220.9620.9620.9620.9619.58-
Nov 09, 202219.7719.7719.7719.7718.46-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement