Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Intrepid Endurance Fund Investor Class (ICMAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
13.40-0.34 (-2.47%)
At close: 08:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 24, 2021 - Sep 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202213.4013.4013.4013.4013.40-
Sep 22, 202213.7413.7413.7413.7413.74-
Sep 21, 202213.9813.9813.9813.9813.98-
Sep 20, 202214.0914.0914.0914.0914.09-
Sep 19, 202214.2614.2614.2614.2614.26-
Sep 16, 202214.1714.1714.1714.1714.17-
Sep 15, 202214.2814.2814.2814.2814.28-
Sep 14, 202214.4314.4314.4314.4314.43-
Sep 13, 202214.3814.3814.3814.3814.38-
Sep 12, 202214.9414.9414.9414.9414.94-
Sep 09, 202214.8314.8314.8314.8314.83-
Sep 08, 202214.5414.5414.5414.5414.54-
Sep 07, 202214.5014.5014.5014.5014.50-
Sep 06, 202214.3514.3514.3514.3514.35-
Sep 02, 202214.5014.5014.5014.5014.50-
Sep 01, 202214.5514.5514.5514.5514.55-
Aug 31, 202214.7314.7314.7314.7314.73-
Aug 30, 202214.7314.7314.7314.7314.73-
Aug 29, 202214.9814.9814.9814.9814.98-
Aug 26, 202215.0315.0315.0315.0315.03-
Aug 25, 202215.3715.3715.3715.3715.37-
Aug 24, 202215.1915.1915.1915.1915.19-
Aug 23, 202215.1015.1015.1015.1015.10-
Aug 22, 202215.0915.0915.0915.0915.09-
Aug 19, 202215.3015.3015.3015.3015.30-
Aug 18, 202215.5515.5515.5515.5515.55-
Aug 17, 202215.4815.4815.4815.4815.48-
Aug 16, 202215.6615.6615.6615.6615.66-
Aug 15, 202215.5315.5315.5315.5315.53-
Aug 12, 202215.5515.5515.5515.5515.55-
Aug 11, 202215.3415.3415.3415.3415.34-
Aug 10, 202215.2715.2715.2715.2715.27-
Aug 09, 202215.0215.0215.0215.0215.02-
Aug 08, 202215.1215.1215.1215.1215.12-
Aug 05, 202215.0415.0415.0415.0415.04-
Aug 04, 202215.0015.0015.0015.0015.00-
Aug 03, 202214.9714.9714.9714.9714.97-
Aug 02, 202214.9714.9714.9714.9714.97-
Aug 01, 202215.0615.0615.0615.0615.06-
Jul 29, 202215.1215.1215.1215.1215.12-
Jul 28, 202215.0715.0715.0715.0715.07-
Jul 27, 202214.8614.8614.8614.8614.86-
Jul 26, 202214.6114.6114.6114.6114.61-
Jul 25, 202214.7114.7114.7114.7114.71-
Jul 22, 202214.7014.7014.7014.7014.70-
Jul 21, 202214.8014.8014.8014.8014.80-
Jul 20, 202214.6714.6714.6714.6714.67-
Jul 19, 202214.5214.5214.5214.5214.52-
Jul 18, 202214.0914.0914.0914.0914.09-
Jul 15, 202214.0614.0614.0614.0614.06-
Jul 14, 202213.8613.8613.8613.8613.86-
Jul 13, 202213.9513.9513.9513.9513.95-
Jul 12, 202213.9813.9813.9813.9813.98-
Jul 11, 202214.1114.1114.1114.1114.11-
Jul 08, 202214.2814.2814.2814.2814.28-
Jul 07, 202214.2914.2914.2914.2914.29-
Jul 06, 202214.0814.0814.0814.0814.08-
Jul 05, 202214.1714.1714.1714.1714.17-
Jul 01, 202214.1214.1214.1214.1214.12-
Jun 30, 202213.9713.9713.9713.9713.97-
Jun 29, 202213.9413.9413.9413.9413.94-
Jun 28, 202214.0414.0414.0414.0414.04-
Jun 27, 202214.2614.2614.2614.2614.26-
Jun 24, 202214.2014.2014.2014.2014.20-
Jun 23, 202213.9413.9413.9413.9413.94-
Jun 22, 202213.8913.8913.8913.8913.89-
Jun 21, 202213.9813.9813.9813.9813.98-
Jun 17, 202213.7913.7913.7913.7913.79-
Jun 16, 202213.7913.7913.7913.7913.79-
Jun 15, 202214.2814.2814.2814.2814.28-
Jun 14, 202214.1214.1214.1214.1214.12-
Jun 13, 202214.1314.1314.1314.1314.13-
Jun 10, 202214.8114.8114.8114.8114.81-
Jun 09, 202215.1715.1715.1715.1715.17-
Jun 08, 202215.3815.3815.3815.3815.38-
Jun 07, 202215.5415.5415.5415.5415.54-
Jun 06, 202215.4115.4115.4115.4115.41-
Jun 03, 202215.3315.3315.3315.3315.33-
Jun 02, 202215.3115.3115.3115.3115.31-
Jun 01, 202215.1015.1015.1015.1015.10-
May 31, 202215.0615.0615.0615.0615.06-
May 27, 202215.1115.1115.1115.1115.11-
May 26, 202214.8514.8514.8514.8514.85-
May 25, 202214.5914.5914.5914.5914.59-
May 24, 202214.3214.3214.3214.3214.32-
May 23, 202214.6014.6014.6014.6014.60-
May 20, 202214.4914.4914.4914.4914.49-
May 19, 202214.4114.4114.4114.4114.41-
May 18, 202214.3814.3814.3814.3814.38-
May 17, 202214.7914.7914.7914.7914.79-
May 16, 202214.5014.5014.5014.5014.50-
May 13, 202214.5114.5114.5114.5114.51-
May 12, 202214.2414.2414.2414.2414.24-
May 11, 202214.3214.3214.3214.3214.32-
May 10, 202214.5114.5114.5114.5114.51-
May 09, 202214.5214.5214.5214.5214.52-
May 06, 202214.9414.9414.9414.9414.94-
May 05, 202215.0715.0715.0715.0715.07-
May 04, 202215.4815.4815.4815.4815.48-
May 03, 202215.2615.2615.2615.2615.26-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement