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 (%)
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%)
Mar 01, 2019 9.901 9.901 9.824 9.901 5,963 +0.07(+0.71%)
Feb 28, 2019 9.854 9.854 9.831 9.831 364 +0.01(+0.06%)
Feb 27, 2019 9.754 9.825 9.754 9.825 223 +0.02(+0.23%)
Feb 26, 2019 9.789 9.802 9.783 9.802 1,024 +0.00(+0.05%)
Feb 25, 2019 9.845 9.848 9.798 9.798 374 +0.04(+0.39%)
Feb 22, 2019 9.707 9.760 9.707 9.760 681 +0.11(+1.18%)
Feb 21, 2019 9.636 9.646 9.601 9.646 657 -0.06(-0.59%)
Feb 20, 2019 9.683 9.703 9.683 9.703 258 -0.02(-0.26%)
Feb 19, 2019 9.719 9.729 9.713 9.727 920 +0.05(+0.52%)
Feb 15, 2019 9.707 9.707 9.660 9.678 2,726 +0.03(+0.29%)
Feb 14, 2019 9.601 9.654 9.601 9.649 2,912 -0.00(-0.03%)
Feb 13, 2019 9.672 9.694 9.652 9.652 800 -0.01(-0.14%)
Feb 12, 2019 9.625 9.665 9.625 9.665 771 +0.17(+1.78%)
Feb 11, 2019 9.548 9.548 9.478 9.496 2,954 +0.05(+0.51%)
Feb 08, 2019 9.320 9.449 9.320 9.449 3,919 -0.00(-0.01%)
Feb 07, 2019 9.478 9.478 9.402 9.449 1,201 -0.15(-1.57%)
Feb 06, 2019 9.590 9.600 9.590 9.600 316 -0.02(-0.23%)
Feb 05, 2019 9.596 9.631 9.572 9.622 4,641 +0.07(+0.77%)
Feb 04, 2019 9.484 9.549 9.484 9.549 1,022 +0.09(+1.00%)
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.