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 (%)
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%)
Mar 01, 2018 9.330 9.414 9.177 9.250 2,639 -0.14(-1.51%)
Feb 28, 2018 9.494 9.505 9.392 9.392 8,842 -0.11(-1.19%)
Feb 27, 2018 9.539 9.549 9.505 9.505 2,536 +0.00(+0.03%)
Feb 26, 2018 9.420 9.502 9.420 9.502 18,600 +0.10(+1.05%)
Feb 23, 2018 9.324 9.403 9.295 9.403 4,606 +0.12(+1.34%)
Feb 22, 2018 9.372 9.261 9.279 27,536 -0.09(-0.97%)
Feb 21, 2018 9.403 9.493 9.369 9.369 10,913 +0.05(+0.49%)
Feb 20, 2018 9.262 9.443 9.262 9.324 18,181 +0.01(+0.06%)
Feb 16, 2018 9.318 9.318 9.318 0 +0.02(+0.24%)
Feb 15, 2018 9.256 9.313 9.199 9.296 28,531 +0.10(+1.08%)
Feb 14, 2018 8.984 9.197 8.973 9.197 30,856 +0.23(+2.56%)
Feb 13, 2018 8.916 8.967 8.905 8.967 17,501 +0.03(+0.38%)
Feb 12, 2018 8.945 9.001 8.831 8.933 138,419 +0.11(+1.22%)
Feb 09, 2018 8.662 8.894 8.518 8.826 139,926 -0.04(-0.45%)
Feb 08, 2018 9.177 9.177 8.973 8.865 25,445 -0.25(-2.73%)
Feb 07, 2018 9.198 9.236 9.114 9.114 35,157 -0.01(-0.12%)
Feb 06, 2018 8.792 9.126 8.792 9.126 33,959 +0.01(+0.06%)
Feb 05, 2018 9.279 9.399 9.120 9.120 46,603 -0.26(-2.78%)
Feb 02, 2018 9.499 9.499 9.380 9.380 30,027 -0.14(-1.49%)
Feb 01, 2018 9.576 9.601 9.511 9.522 29,451 -0.08(-0.88%)
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%)
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.