Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Intrepid Capital Fund (ICMVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
10.78-0.01 (-0.09%)
At close: 06:45PM EST
Advertisement
Advertisement
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202210.7810.7810.7810.7810.78-
Nov 23, 202210.7910.7910.7910.7910.79-
Nov 22, 202210.7510.7510.7510.7510.75-
Nov 21, 202210.6510.6510.6510.6510.65-
Nov 18, 202210.7210.7210.7210.7210.72-
Nov 17, 202210.6610.6610.6610.6610.66-
Nov 16, 202210.6810.6810.6810.6810.68-
Nov 15, 202210.7210.7210.7210.7210.72-
Nov 14, 202210.5910.5910.5910.5910.59-
Nov 11, 202210.6510.6510.6510.6510.65-
Nov 10, 202210.5710.5710.5710.5710.57-
Nov 09, 202210.2710.2710.2710.2710.27-
Nov 08, 202210.3810.3810.3810.3810.38-
Nov 07, 202210.4210.4210.4210.4210.42-
Nov 04, 202210.3910.3910.3910.3910.39-
Nov 03, 202210.3310.3310.3310.3310.33-
Nov 02, 202210.3810.3810.3810.3810.38-
Nov 01, 202210.4910.4910.4910.4910.49-
Oct 31, 202210.5310.5310.5310.5310.53-
Oct 28, 202210.5510.5510.5510.5510.55-
Oct 27, 202210.4410.4410.4410.4410.44-
Oct 26, 202210.4310.4310.4310.4310.43-
Oct 25, 202210.4510.4510.4510.4510.45-
Oct 24, 202210.3510.3510.3510.3510.35-
Oct 21, 202210.3210.3210.3210.3210.32-
Oct 20, 202210.2010.2010.2010.2010.20-
Oct 19, 202210.2410.2410.2410.2410.24-
Oct 18, 202210.2710.2710.2710.2710.27-
Oct 17, 202210.1710.1710.1710.1710.17-
Oct 14, 202210.0510.0510.0510.0510.05-
Oct 13, 202210.1510.1510.1510.1510.15-
Oct 12, 202210.0210.0210.0210.0210.02-
Oct 11, 202210.0610.0610.0610.0610.06-
Oct 10, 202210.1610.1610.1610.1610.16-
Oct 07, 202210.2210.2210.2210.2210.22-
Oct 06, 202210.3210.3210.3210.3210.32-
Oct 05, 202210.2710.2710.2710.2710.27-
Oct 04, 202210.2610.2610.2610.2610.26-
Oct 03, 202210.0810.0810.0810.0810.08-
Sep 30, 20229.929.929.929.929.92-
Sep 29, 202210.0410.0410.0410.0410.04-
Sep 28, 202210.1510.1510.1510.1510.15-
Sep 27, 202210.0110.0110.0110.0110.01-
Sep 26, 202210.0310.0310.0310.0310.03-
Sep 23, 202210.1210.1210.1210.1210.12-
Sep 22, 202210.2410.2410.2410.2410.24-
Sep 21, 202210.3210.3210.3210.3210.32-
Sep 20, 202210.3810.3810.3810.3810.38-
Sep 19, 202210.4810.4810.4810.4810.48-
Sep 16, 202210.4410.4410.4410.4410.44-
Sep 15, 202210.4910.4910.4910.4910.49-
Sep 14, 202210.5510.5510.5510.5510.55-
Sep 13, 202210.5310.5310.5310.5310.53-
Sep 12, 202210.7910.7910.7910.7910.79-
Sep 09, 202210.7410.7410.7410.7410.74-
Sep 08, 202210.6110.6110.6110.6110.61-
Sep 07, 202210.5810.5810.5810.5810.58-
Sep 06, 202210.4910.4910.4910.4910.49-
Sep 02, 202210.5510.5510.5510.5510.55-
Sep 01, 202210.5710.5710.5710.5710.57-
Aug 31, 202210.5710.5710.5710.5710.57-
Aug 30, 202210.6110.6110.6110.6110.61-
Aug 29, 202210.7010.7010.7010.7010.70-
Aug 26, 202210.7310.7310.7310.7310.73-
Aug 25, 202210.9010.9010.9010.9010.90-
Aug 24, 202210.8210.8210.8210.8210.82-
Aug 23, 202210.7710.7710.7710.7710.77-
Aug 22, 202210.7810.7810.7810.7810.78-
Aug 19, 202210.9210.9210.9210.9210.92-
Aug 18, 202211.0511.0511.0511.0511.05-
Aug 17, 202211.0411.0411.0411.0411.04-
Aug 16, 202211.1211.1211.1211.1211.12-
Aug 15, 202211.0511.0511.0511.0511.05-
Aug 12, 202211.0711.0711.0711.0711.07-
Aug 11, 202210.9610.9610.9610.9610.96-
Aug 10, 202210.9210.9210.9210.9210.92-
Aug 09, 202210.8110.8110.8110.8110.81-
Aug 08, 202210.8710.8710.8710.8710.87-
Aug 05, 202210.8410.8410.8410.8410.84-
Aug 04, 202210.8110.8110.8110.8110.81-
Aug 03, 202210.8110.8110.8110.8110.81-
Aug 02, 202210.7510.7510.7510.7510.75-
Aug 01, 202210.7810.7810.7810.7810.78-
Jul 29, 202210.8010.8010.8010.8010.80-
Jul 28, 202210.7510.7510.7510.7510.75-
Jul 27, 202210.6510.6510.6510.6510.65-
Jul 26, 202210.5210.5210.5210.5210.52-
Jul 25, 202210.6310.6310.6310.6310.63-
Jul 22, 202210.6410.6410.6410.6410.64-
Jul 21, 202210.6810.6810.6810.6810.68-
Jul 20, 202210.6210.6210.6210.6210.62-
Jul 19, 202210.5410.5410.5410.5410.54-
Jul 18, 202210.3210.3210.3210.3210.32-
Jul 15, 202210.3210.3210.3210.3210.32-
Jul 14, 202210.2310.2310.2310.2310.23-
Jul 13, 202210.2610.2610.2610.2610.26-
Jul 12, 202210.2910.2910.2910.2910.29-
Jul 11, 202210.3310.3310.3310.3310.33-
Jul 08, 202210.4210.4210.4210.4210.42-
Jul 07, 202210.4510.4510.4510.4510.45-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement