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 (%)
Jan 31, 2018 9.664 9.664 9.598 9.607 36,780 +0.00(+0.00%)
Jan 30, 2018 9.601 9.613 9.601 9.607 23,023 -0.05(-0.47%)
Jan 29, 2018 9.647 9.698 9.607 9.652 41,186 +0.02(+0.18%)
Jan 26, 2018 9.664 9.664 9.623 9.635 26,943 +0.06(+0.59%)
Jan 25, 2018 9.618 9.624 9.579 9.579 32,260 -0.01(-0.15%)
Jan 24, 2018 9.703 9.703 9.550 9.593 29,819 +0.00(+0.03%)
Jan 23, 2018 9.556 9.607 9.556 9.590 50,544 +0.16(+1.74%)
Jan 22, 2018 9.392 9.426 9.392 9.426 22,698 +0.12(+1.34%)
Jan 19, 2018 9.273 9.301 9.273 9.301 23,316 +0.05(+0.49%)
Jan 18, 2018 9.239 9.256 9.239 9.256 26,346 +0.01(+0.15%)
Jan 17, 2018 9.177 9.250 9.001 9.242 32,202 +0.09(+1.02%)
Jan 16, 2018 9.335 9.335 9.148 9.148 28,981 -0.08(-0.83%)
Jan 12, 2018 9.225 9.225 9.225 0 +0.05(+0.52%)
Jan 11, 2018 9.154 9.177 9.154 9.177 22,774 +0.08(+0.85%)
Jan 10, 2018 9.097 9.103 9.083 9.100 29,856 +0.00(+0.02%)
Jan 09, 2018 9.083 9.104 9.083 9.097 29,448 +0.02(+0.19%)
Jan 08, 2018 9.058 9.080 9.038 9.080 26,809 +0.08(+0.88%)
Jan 05, 2018 8.979 9.001 8.979 9.001 23,565 +0.07(+0.82%)
Jan 04, 2018 8.916 8.944 8.916 8.928 24,857 +0.03(+0.38%)
Jan 03, 2018 8.797 8.899 8.775 8.894 24,025 +0.12(+1.42%)
Jan 02, 2018 8.769 8.656 8.769 32,293 +0.11(+1.31%)
Dec 29, 2017 8.656 8.656 8.656 0 -0.03(-0.33%)
Dec 28, 2017 8.701 8.707 8.684 8.684 27,918 +0.01(+0.13%)
Dec 27, 2017 8.695 8.695 8.673 8.673 22,486 -0.01(-0.07%)
Dec 26, 2017 8.639 8.679 8.639 8.679 27,612 +0.01(+0.07%)
Dec 22, 2017 8.662 8.673 8.662 8.673 23,013 -0.03(-0.31%)
Dec 21, 2017 8.700 8.700 8.700 8.700 22,420 +0.01(+0.13%)
Dec 20, 2017 8.694 8.694 8.688 8.688 1,087 -0.03(-0.39%)
Dec 19, 2017 8.734 8.734 8.711 8.722 43,030 -0.03(-0.36%)
Dec 18, 2017 8.752 8.753 8.752 8.753 45,654 +0.08(+0.95%)
Dec 15, 2017 8.654 8.671 8.654 8.671 44,878 +0.07(+0.79%)
Dec 14, 2017 8.637 8.654 8.598 8.603 47,047 -0.02(-0.26%)
Dec 13, 2017 8.654 8.654 8.623 8.626 46,976 +0.00(+0.00%)
Dec 12, 2017 8.654 8.654 8.626 8.626 67,795 +0.00(+0.00%)
Dec 11, 2017 8.705 8.705 8.626 8.626 47,193 +0.02(+0.20%)
Dec 08, 2017 8.629 8.629 8.609 8.609 44,565 +0.05(+0.53%)
Dec 07, 2017 8.767 8.767 8.547 8.564 77,062 +0.05(+0.53%)
Dec 06, 2017 8.473 8.519 8.473 8.519 44,374 +0.03(+0.40%)
Dec 05, 2017 8.553 8.553 8.485 8.485 44,250 -0.01(-0.07%)
Dec 04, 2017 8.564 8.490 8.490 49,730 -0.07(-0.86%)
Dec 01, 2017 8.603 8.632 8.553 8.564 46,371 -0.03(-0.39%)
Nov 30, 2017 8.603 8.612 8.598 8.598 44,630 +0.08(+0.90%)
Nov 29, 2017 8.564 8.564 8.485 8.521 139,709 -0.14(-1.66%)
Nov 28, 2017 8.666 8.666 8.649 8.666 46,000 +0.02(+0.20%)
Nov 27, 2017 8.675 8.675 8.649 8.649 46,493 -0.06(-0.65%)
Nov 24, 2017 8.705 8.705 8.705 8.705 44,197 +0.04(+0.46%)
Nov 22, 2017 8.660 8.666 8.649 8.666 79,166 -0.01(-0.07%)
Nov 21, 2017 8.649 8.671 8.643 8.671 48,433 +0.11(+1.25%)
Nov 20, 2017 8.592 8.592 8.564 8.564 101,323 -0.01(-0.07%)
Nov 17, 2017 8.626 8.626 8.570 8.570 100,473 +0.01(+0.07%)
Nov 16, 2017 8.530 8.570 8.530 8.564 97,573 +0.13(+1.54%)
Nov 15, 2017 8.541 8.541 8.434 8.434 92,422 -0.06(-0.73%)
Nov 14, 2017 8.479 8.496 8.456 8.496 96,900 +0.01(+0.07%)
Nov 13, 2017 8.875 8.875 8.451 8.490 1,162,738 +0.00(+0.00%)
Nov 10, 2017 8.456 8.496 8.456 8.490 176,789 +0.04(+0.48%)
Nov 09, 2017 8.454 8.454 8.383 8.450 2,742,007 -0.06(-0.74%)
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.