Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entrepreneur 30 Fund (NY: ENTR )

11.68 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 13, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 9.713 9.713 9.645 9.645 340 -0.16(-1.59%)
May 30, 2019 9.801 9.801 9.801 9.801 0 +0.04(+0.44%)
May 29, 2019 9.769 9.792 9.719 9.758 9,985 -0.14(-1.43%)
May 28, 2019 9.977 9.977 9.900 9.900 352 -0.01(-0.07%)
May 24, 2019 9.924 9.924 9.906 9.906 3,578 +0.03(+0.31%)
May 23, 2019 9.912 9.912 9.876 9.876 260 -0.22(-2.15%)
May 22, 2019 10.11 10.11 10.08 10.09 6,589 +0.03(+0.26%)
May 21, 2019 10.08 10.08 10.07 10.07 1,325 +0.11(+1.10%)
May 20, 2019 9.895 9.983 9.895 9.956 812 -0.13(-1.33%)
May 17, 2019 10.08 10.22 10.08 10.09 1,022 -0.14(-1.34%)
May 16, 2019 10.24 10.28 10.23 10.23 10,932 +0.12(+1.23%)
May 15, 2019 10.05 10.10 10.05 10.10 405 +0.11(+1.14%)
May 14, 2019 9.977 10.03 9.977 9.988 14,403 +0.13(+1.31%)
May 13, 2019 9.877 9.877 9.857 9.859 638 -0.37(-3.59%)
May 10, 2019 10.05 10.23 10.05 10.23 340 -0.01(-0.05%)
May 09, 2019 10.23 10.23 10.23 10.23 1 -0.05(-0.49%)
May 08, 2019 10.33 10.33 10.28 10.28 2,261 +0.02(+0.18%)
May 07, 2019 10.28 10.31 10.26 10.26 2,482 -0.25(-2.42%)
May 06, 2019 10.52 10.52 10.52 10.52 202 -0.05(-0.51%)
May 03, 2019 10.49 10.57 10.49 10.57 1,022 +0.11(+1.02%)
May 02, 2019 10.45 10.54 10.45 10.47 7,120 -0.05(-0.46%)
May 01, 2019 10.63 10.63 10.51 10.51 2,583 -0.11(-1.06%)
Apr 30, 2019 10.60 10.63 10.60 10.63 507 -0.07(-0.67%)
Apr 29, 2019 10.69 10.71 10.67 10.70 1,550 +0.06(+0.52%)
Apr 26, 2019 10.58 10.64 10.58 10.64 3,067 +0.01(+0.09%)
Apr 25, 2019 10.59 10.63 10.59 10.63 272 +0.04(+0.36%)
Apr 24, 2019 10.63 10.64 10.60 10.60 1,901 -0.02(-0.23%)
Apr 23, 2019 10.51 10.62 10.51 10.62 805 +0.18(+1.71%)
Apr 22, 2019 10.38 10.44 10.37 10.44 4,297 +0.11(+1.10%)
Apr 18, 2019 10.31 10.33 10.31 10.33 170 -0.02(-0.22%)
Apr 17, 2019 10.37 10.37 10.35 10.35 2,223 -0.08(-0.79%)
Apr 16, 2019 10.48 10.48 10.41 10.43 9,054 +0.03(+0.27%)
Apr 15, 2019 10.43 10.43 10.37 10.40 14,822 -0.02(-0.20%)
Apr 12, 2019 10.42 10.42 10.42 10.42 170 +0.03(+0.31%)
Apr 11, 2019 10.39 10.39 10.39 10.39 611 +0.01(+0.07%)
Apr 10, 2019 10.37 10.38 10.37 10.38 305 +0.10(+0.95%)
Apr 09, 2019 10.32 10.33 10.29 10.29 3,619 -0.04(-0.39%)
Apr 08, 2019 10.25 10.33 10.25 10.33 1,922 +0.01(+0.07%)
Apr 05, 2019 10.30 10.32 10.30 10.32 1,363 +0.06(+0.61%)
Apr 04, 2019 10.32 10.32 10.22 10.26 2,019 -0.04(-0.37%)
Apr 03, 2019 10.39 10.39 10.29 10.29 9,136 +0.03(+0.32%)
Apr 02, 2019 10.21 10.26 10.21 10.26 2,721 +0.05(+0.52%)
Apr 01, 2019 10.14 10.21 10.14 10.21 1,852 +0.19(+1.91%)
Mar 29, 2019 9.992 10.02 9.992 10.02 3,919 +0.09(+0.87%)
Mar 28, 2019 9.936 9.936 9.865 9.931 2,664 +0.06(+0.57%)
Mar 27, 2019 9.795 9.875 9.795 9.875 4,871 -0.09(-0.95%)
Mar 26, 2019 9.991 10.01 9.969 9.969 1,029 +0.06(+0.56%)
Mar 25, 2019 9.917 9.917 9.849 9.914 5,605 -0.01(-0.12%)
Mar 22, 2019 10.17 10.17 9.926 9.926 851 -0.28(-2.71%)
Mar 21, 2019 10.12 10.20 10.12 10.20 1,375 +0.18(+1.84%)
Mar 20, 2019 9.964 10.04 9.904 10.02 6,490 +0.04(+0.43%)
Mar 19, 2019 9.971 10.04 9.959 9.975 7,468 +0.05(+0.52%)
Mar 18, 2019 9.901 9.989 9.901 9.924 1,182 -0.02(-0.24%)
Mar 15, 2019 9.936 9.977 9.936 9.948 20,447 +0.04(+0.41%)
Mar 14, 2019 9.918 9.918 9.901 9.906 3,274 -0.03(-0.33%)
Mar 13, 2019 9.918 9.978 9.918 9.939 4,701 +0.10(+0.99%)
Mar 12, 2019 9.824 9.854 9.824 9.841 1,288 +0.04(+0.45%)
Mar 11, 2019 9.707 9.797 9.707 9.797 204 +0.21(+2.20%)
Mar 08, 2019 9.519 9.586 9.513 9.586 4,259 -0.02(-0.24%)
Mar 07, 2019 9.625 9.660 9.609 9.609 1,039 -0.15(-1.57%)
Mar 06, 2019 9.795 9.824 9.762 9.762 2,463 -0.08(-0.79%)
Mar 05, 2019 9.830 9.840 9.830 9.840 265 +0.04(+0.38%)
Mar 04, 2019 9.789 9.803 9.789 9.803 546 -0.10(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.