FinancialContent is the trusted provider of stock market information to the media industry.
Entrepreneur 30 Fund (NY: ENTR)
18.23 USD  +0.02 (+0.09%)
Official Closing Price  /  Updated: 8:00 PM EDT, Jul 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 15, 2019 18.20 18.23 18.20 18.23 1,450 +0.02(+0.09%)
Jul 12, 2019 18.16 18.21 18.16 18.21 8,400 +0.06(+0.33%)
Jul 11, 2019 18.18 18.18 18.15 18.15 1,967 +0.01(+0.07%)
Jul 10, 2019 18.15 18.17 18.07 18.14 2,321 +0.12(+0.69%)
Jul 09, 2019 17.90 18.01 17.90 18.01 2,490 +0.22(+1.25%)
Jul 08, 2019 17.78 17.79 17.77 17.79 621 -0.08(-0.46%)
Jul 05, 2019 17.78 17.87 17.78 17.87 700 -0.02(-0.13%)
Jul 03, 2019 17.90 17.90 17.90 17.90 100 +0.14(+0.80%)
Jul 02, 2019 17.63 17.75 17.63 17.75 2,689 +0.05(+0.26%)
Jul 01, 2019 17.67 17.71 17.67 17.71 934 +0.24(+1.38%)
Jun 28, 2019 17.40 17.47 17.40 17.47 400 +0.09(+0.52%)
Jun 27, 2019 17.33 17.37 17.33 17.37 100 +0.15(+0.86%)
Jun 26, 2019 17.19 17.23 17.19 17.23 306 +0.06(+0.33%)
Jun 25, 2019 17.18 17.19 17.17 17.17 4,212 -0.32(-1.80%)
Jun 24, 2019 17.54 17.54 17.49 17.49 876 -0.12(-0.67%)
Jun 21, 2019 17.51 17.60 17.51 17.60 600 -0.04(-0.21%)
Jun 20, 2019 17.63 17.65 17.51 17.64 13,097 +0.14(+0.83%)
Jun 19, 2019 17.34 17.50 17.34 17.50 3,542 +0.13(+0.75%)
Jun 18, 2019 17.46 17.50 17.36 17.36 1,051 +0.21(+1.25%)
Jun 17, 2019 17.18 17.19 17.15 17.15 2,402 +0.11(+0.67%)
Jun 14, 2019 17.04 17.04 17.02 17.04 4,900 -0.04(-0.24%)
Jun 13, 2019 16.99 17.08 16.99 17.08 364 +0.07(+0.41%)
Jun 12, 2019 17.02 17.02 17.01 17.01 319 -0.05(-0.28%)
Jun 11, 2019 17.37 17.37 17.00 17.05 865 -0.04(-0.23%)
Jun 10, 2019 17.18 17.18 17.09 17.09 1,536 +0.10(+0.61%)
Jun 07, 2019 16.70 16.99 16.70 16.99 1,300 +0.29(+1.73%)
Jun 06, 2019 16.73 16.73 16.70 16.70 376 +0.10(+0.58%)
Jun 05, 2019 16.57 16.61 16.54 16.61 563 +0.16(+0.97%)
Jun 04, 2019 16.31 16.45 16.31 16.45 255 +0.49(+3.09%)
Jun 03, 2019 15.95 15.95 15.95 15.95 25 -0.48(-2.93%)
May 31, 2019 16.55 16.55 16.43 16.43 200 -0.27(-1.59%)
May 30, 2019 16.70 16.70 16.70 16.70 0 +0.07(+0.44%)
May 29, 2019 16.65 16.68 16.56 16.63 5,860 -0.24(-1.43%)
May 28, 2019 17.00 17.00 16.87 16.87 207 -0.01(-0.07%)
May 24, 2019 16.91 16.91 16.88 16.88 2,100 +0.05(+0.31%)
May 23, 2019 16.89 16.89 16.83 16.83 153 -0.37(-2.15%)
May 22, 2019 17.22 17.22 17.17 17.20 3,867 +0.04(+0.26%)
May 21, 2019 17.17 17.17 17.15 17.15 778 +0.19(+1.10%)
May 20, 2019 16.86 17.01 16.86 16.96 477 -0.23(-1.33%)
May 17, 2019 17.17 17.41 17.17 17.19 600 -0.23(-1.34%)
May 16, 2019 17.46 17.51 17.43 17.43 6,416 +0.21(+1.23%)
May 15, 2019 17.13 17.21 17.13 17.21 238 +0.19(+1.14%)
May 14, 2019 17.00 17.09 17.00 17.02 8,453 +0.22(+1.31%)
May 13, 2019 16.83 16.83 16.80 16.80 375 -0.63(-3.59%)
May 10, 2019 17.13 17.43 17.13 17.43 200 -0.01(-0.05%)
May 09, 2019 17.43 17.43 17.43 17.43 1 -0.09(-0.49%)
May 08, 2019 17.61 17.61 17.52 17.52 1,327 +0.03(+0.18%)
May 07, 2019 17.52 17.56 17.49 17.49 1,457 -0.43(-2.42%)
May 06, 2019 17.92 17.92 17.92 17.92 119 -0.09(-0.51%)
May 03, 2019 17.88 18.01 17.88 18.01 600 +0.18(+1.02%)
May 02, 2019 17.81 17.95 17.81 17.83 4,179 -0.08(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.