UK markets closed

Pax Small Cap Individual Investor (PXSCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.29+0.07 (+0.43%)
At close: 08:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202416.2216.2216.2216.2216.22-
01 May 202416.0916.0916.0916.0916.09-
30 Apr 202415.9815.9815.9815.9815.98-
29 Apr 202416.2316.2316.2316.2316.23-
26 Apr 202416.1816.1816.1816.1816.18-
25 Apr 202416.0616.0616.0616.0616.06-
24 Apr 202416.1916.1916.1916.1916.19-
23 Apr 202416.1816.1816.1816.1816.18-
22 Apr 202415.9615.9615.9615.9615.96-
19 Apr 202415.8915.8915.8915.8915.89-
18 Apr 202415.8115.8115.8115.8115.81-
17 Apr 202415.8815.8815.8815.8815.88-
16 Apr 202416.0616.0616.0616.0616.06-
15 Apr 202416.0816.0816.0816.0816.08-
12 Apr 202416.2416.2416.2416.2416.24-
11 Apr 202416.5316.5316.5316.5316.53-
10 Apr 202416.4916.4916.4916.4916.49-
09 Apr 202416.8516.8516.8516.8516.85-
08 Apr 202416.7116.7116.7116.7116.71-
05 Apr 202416.5816.5816.5816.5816.58-
04 Apr 202416.5116.5116.5116.5116.51-
03 Apr 202416.5916.5916.5916.5916.59-
02 Apr 202416.5416.5416.5416.5416.54-
01 Apr 202416.7316.7316.7316.7316.73-
28 Mar 202416.8816.8816.8816.8816.88-
27 Mar 202416.8416.8416.8416.8416.84-
26 Mar 202416.5416.5416.5416.5416.54-
25 Mar 202416.5216.5216.5216.5216.52-
22 Mar 202416.5616.5616.5616.5616.56-
21 Mar 202416.6716.6716.6716.6716.67-
20 Mar 202416.5416.5416.5416.5416.54-
19 Mar 202416.3816.3816.3816.3816.38-
18 Mar 202416.2516.2516.2516.2516.25-
15 Mar 202416.3016.3016.3016.3016.30-
14 Mar 202416.2516.2516.2516.2516.25-
13 Mar 202416.4916.4916.4916.4916.49-
12 Mar 202416.5216.5216.5216.5216.52-
11 Mar 202416.5216.5216.5216.5216.52-
08 Mar 202416.5616.5616.5616.5616.56-
07 Mar 202416.5616.5616.5616.5616.56-
06 Mar 202416.4816.4816.4816.4816.48-
05 Mar 202416.3616.3616.3616.3616.36-
04 Mar 202416.4616.4616.4616.4616.46-
01 Mar 202416.4616.4616.4616.4616.46-
29 Feb 202416.3716.3716.3716.3716.37-
28 Feb 202416.2916.2916.2916.2916.29-
27 Feb 202416.3716.3716.3716.3716.37-
26 Feb 202416.2416.2416.2416.2416.24-
23 Feb 202416.2216.2216.2216.2216.22-
22 Feb 202416.2316.2316.2316.2316.23-
21 Feb 202416.1116.1116.1116.1116.11-
20 Feb 202416.1816.1816.1816.1816.18-
16 Feb 202416.3116.3116.3116.3116.31-
15 Feb 202416.4116.4116.4116.4116.41-
14 Feb 202416.1216.1216.1216.1216.12-
13 Feb 202415.8915.8915.8915.8915.89-
12 Feb 202416.4516.4516.4516.4516.45-
09 Feb 202416.3316.3316.3316.3316.33-
08 Feb 202416.1216.1216.1216.1216.12-
07 Feb 202415.9315.9315.9315.9315.93-
06 Feb 202415.9215.9215.9215.9215.92-
05 Feb 202415.8315.8315.8315.8315.83-
02 Feb 202416.0416.0416.0416.0416.04-
01 Feb 202416.0716.0716.0716.0716.07-
31 Jan 202415.8615.8615.8615.8615.86-
30 Jan 202416.1816.1816.1816.1816.18-
29 Jan 202416.2816.2816.2816.2816.28-
26 Jan 202416.0716.0716.0716.0716.07-
25 Jan 202416.0416.0416.0416.0416.04-
24 Jan 202415.9015.9015.9015.9015.90-
23 Jan 202415.9715.9715.9715.9715.97-
22 Jan 202416.0616.0616.0616.0616.06-
19 Jan 202415.8915.8915.8915.8915.89-
18 Jan 202415.7615.7615.7615.7615.76-
17 Jan 202415.6515.6515.6515.6515.65-
16 Jan 202415.7615.7615.7615.7615.76-
12 Jan 202415.8115.8115.8115.8115.81-
11 Jan 202415.8515.8515.8515.8515.85-
10 Jan 202415.8615.8615.8615.8615.86-
09 Jan 202415.7915.7915.7915.7915.79-
08 Jan 202415.8115.8115.8115.8115.81-
05 Jan 202415.5115.5115.5115.5115.51-
04 Jan 202415.5215.5215.5215.5215.52-
03 Jan 202415.4815.4815.4815.4815.48-
02 Jan 202415.8215.8215.8215.8215.82-
29 Dec 202315.9615.9615.9615.9615.96-
28 Dec 202316.1516.1516.1516.1516.15-
27 Dec 202316.1416.1416.1416.1416.14-
26 Dec 202316.0916.0916.0916.0916.09-
22 Dec 202315.9715.9715.9715.9715.97-
21 Dec 202315.8915.8915.8915.8915.89-
20 Dec 202315.6715.6715.6715.6715.67-
19 Dec 202315.8915.8915.8915.8915.89-
18 Dec 202315.6415.6415.6415.6415.64-
15 Dec 202315.6515.6515.6515.6515.65-
14 Dec 202315.8215.8215.8215.8215.82-
13 Dec 202315.5115.5115.5115.5115.51-
12 Dec 202315.1015.1015.1015.1015.10-
11 Dec 202315.0515.0515.0515.0515.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...