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, 2018 9.922 9.986 9.922 9.924 6,700 -0.01(-0.11%)
May 30, 2018 9.856 9.935 9.830 9.935 6,751 +0.18(+1.83%)
May 29, 2018 10.31 10.31 9.757 9.757 11,243 -0.08(-0.78%)
May 25, 2018 9.833 9.833 9.833 0 -0.02(-0.17%)
May 24, 2018 9.856 9.856 9.822 9.850 3,297 +0.02(+0.17%)
May 23, 2018 9.760 9.833 9.709 9.833 13,606 +0.06(+0.64%)
May 22, 2018 9.799 9.828 9.765 9.771 19,655 -0.04(-0.40%)
May 21, 2018 9.828 9.828 9.771 9.811 3,366 +0.05(+0.52%)
May 18, 2018 9.782 9.782 9.754 9.760 7,274 -0.04(-0.44%)
May 17, 2018 9.789 9.833 9.789 9.803 4,311 +0.01(+0.07%)
May 16, 2018 9.796 9.796 9.796 9.796 1,282 +0.04(+0.42%)
May 15, 2018 9.720 9.754 9.720 9.754 2,243 -0.12(-1.26%)
May 14, 2018 9.924 9.930 9.871 9.879 30,205 +0.01(+0.11%)
May 11, 2018 9.811 9.901 9.811 9.867 25,461 -0.00(-0.00%)
May 10, 2018 9.845 9.879 9.845 9.867 9,453 +0.16(+1.63%)
May 09, 2018 9.680 9.709 9.680 9.709 13,000 +0.08(+0.88%)
May 08, 2018 9.624 9.624 9.624 9.624 353 +0.01(+0.14%)
May 07, 2018 9.601 9.661 9.601 9.611 4,193 +0.12(+1.23%)
May 04, 2018 9.505 9.505 9.494 9.494 1,031 +0.09(+1.00%)
May 03, 2018 9.290 9.403 9.290 9.399 13,848 -0.05(-0.58%)
May 02, 2018 9.375 9.454 9.375 9.454 1,238 +0.14(+1.46%)
May 01, 2018 9.364 9.364 9.318 9.318 1,928 -0.09(-0.96%)
Apr 30, 2018 9.409 9.409 9.409 9.409 3,594 +0.00(+0.00%)
Apr 27, 2018 9.397 9.409 9.397 9.409 671 +0.01(+0.09%)
Apr 26, 2018 9.414 9.420 9.400 9.400 3,956 +0.18(+1.94%)
Apr 25, 2018 9.177 9.222 9.177 9.221 3,239 +0.01(+0.09%)
Apr 24, 2018 9.402 9.402 9.213 9.213 2,282 -0.30(-3.12%)
Apr 23, 2018 9.510 9.510 9.510 9.510 247 +0.04(+0.41%)
Apr 20, 2018 9.533 9.533 9.471 9.471 3,456 -0.08(-0.83%)
Apr 19, 2018 9.607 9.607 9.550 9.550 4,806 -0.04(-0.43%)
Apr 18, 2018 9.567 9.591 9.567 9.591 2,473 +0.06(+0.67%)
Apr 17, 2018 9.516 9.528 9.516 9.528 1,766 +0.20(+2.12%)
Apr 16, 2018 9.256 9.330 9.256 9.330 4,822 +0.10(+1.04%)
Apr 13, 2018 9.284 9.284 9.233 9.233 971 -0.06(-0.67%)
Apr 12, 2018 9.228 9.318 9.228 9.296 3,886 +0.16(+1.73%)
Apr 09, 2018 9.137 9.137 9.137 0 +0.13(+1.45%)
Apr 06, 2018 9.097 9.099 9.006 9.006 7,240 -0.25(-2.71%)
Apr 05, 2018 9.250 9.257 9.250 9.257 551 +0.18(+2.03%)
Apr 04, 2018 8.984 9.073 8.984 9.073 1,201 -0.04(-0.46%)
Apr 03, 2018 9.131 9.131 8.967 9.114 2,563 +0.06(+0.62%)
Apr 02, 2018 9.239 9.239 9.052 9.058 8,655 -0.24(-2.62%)
Mar 29, 2018 9.301 9.301 9.301 0 +0.24(+2.62%)
Mar 28, 2018 9.058 9.082 8.939 9.063 12,119 -0.11(-1.17%)
Mar 27, 2018 9.482 9.482 9.171 9.171 1,543 -0.14(-1.50%)
Mar 26, 2018 9.311 9.311 9.311 9.311 535 +0.11(+1.15%)
Mar 23, 2018 9.482 9.482 9.194 9.205 13,808 -0.36(-3.79%)
Mar 22, 2018 9.567 9.567 9.567 9.567 5,354 -0.16(-1.69%)
Mar 21, 2018 9.709 9.805 9.709 9.731 13,827 +0.01(+0.12%)
Mar 20, 2018 9.681 9.720 9.681 9.720 1,036 +0.14(+1.48%)
Mar 19, 2018 9.765 9.765 9.573 9.578 9,045 -0.27(-2.70%)
Mar 16, 2018 9.839 9.845 9.805 9.845 4,106 +0.02(+0.23%)
Mar 15, 2018 9.822 9.825 9.822 9.822 2,488 +0.01(+0.06%)
Mar 14, 2018 9.828 9.851 9.816 9.816 6,314 +0.02(+0.25%)
Mar 13, 2018 9.981 9.981 9.791 9.791 22,317 -0.16(-1.57%)
Mar 12, 2018 9.964 9.964 9.918 9.947 13,951 +0.05(+0.46%)
Mar 09, 2018 9.822 9.901 9.812 9.901 23,557 +0.18(+1.80%)
Mar 08, 2018 9.726 9.726 9.720 9.726 879 +0.10(+1.00%)
Mar 07, 2018 9.581 9.630 9.567 9.630 7,798 +0.03(+0.30%)
Mar 06, 2018 9.546 9.601 9.546 9.601 1,301 +0.08(+0.84%)
Mar 05, 2018 9.375 9.542 9.324 9.521 15,062 +0.14(+1.50%)
Mar 02, 2018 9.171 9.380 9.171 9.380 3,806 +0.13(+1.41%)
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.