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

Intrepid Small Cap Fund - Institutional Class (ICMZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
15.64+0.02 (+0.13%)
At close: 06:45PM EST
Advertisement
Advertisement
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202215.6415.6415.6415.6415.64-
Nov 23, 202215.6215.6215.6215.6215.62-
Nov 22, 202215.6215.6215.6215.6215.62-
Nov 21, 202215.4315.4315.4315.4315.43-
Nov 18, 202215.6215.6215.6215.6215.62-
Nov 17, 202215.5815.5815.5815.5815.58-
Nov 16, 202215.6115.6115.6115.6115.61-
Nov 15, 202215.8315.8315.8315.8315.83-
Nov 14, 202215.5315.5315.5315.5315.53-
Nov 11, 202215.6515.6515.6515.6515.65-
Nov 10, 202215.4715.4715.4715.4715.47-
Nov 09, 202214.7714.7714.7714.7714.77-
Nov 08, 202214.9814.9814.9814.9814.98-
Nov 07, 202214.8914.8914.8914.8914.89-
Nov 04, 202214.9214.9214.9214.9214.92-
Nov 03, 202214.8114.8114.8114.8114.81-
Nov 02, 202214.8214.8214.8214.8214.82-
Nov 01, 202215.1515.1515.1515.1515.15-
Oct 31, 202215.1415.1415.1415.1415.14-
Oct 28, 202215.0215.0215.0215.0215.02-
Oct 27, 202214.8114.8114.8114.8114.81-
Oct 26, 202214.8014.8014.8014.8014.80-
Oct 25, 202214.8414.8414.8414.8414.84-
Oct 24, 202214.5714.5714.5714.5714.57-
Oct 21, 202214.5014.5014.5014.5014.50-
Oct 20, 202214.1514.1514.1514.1514.15-
Oct 19, 202214.2914.2914.2914.2914.29-
Oct 18, 202214.4414.4414.4414.4414.44-
Oct 17, 202214.2614.2614.2614.2614.26-
Oct 14, 202213.9613.9613.9613.9613.96-
Oct 13, 202214.2514.2514.2514.2514.25-
Oct 12, 202214.0014.0014.0014.0014.00-
Oct 11, 202214.1114.1114.1114.1114.11-
Oct 10, 202214.2114.2114.2114.2114.21-
Oct 07, 202214.3814.3814.3814.3814.38-
Oct 06, 202214.5814.5814.5814.5814.58-
Oct 05, 202214.5614.5614.5614.5614.56-
Oct 04, 202214.5314.5314.5314.5314.53-
Oct 03, 202214.1014.1014.1014.1014.10-
Sep 30, 202213.8013.8013.8013.8013.80-
Sep 29, 202213.8113.8113.8113.8113.81-
Sep 28, 202213.9913.9913.9913.9913.99-
Sep 27, 202213.6313.6313.6313.6313.63-
Sep 26, 202213.6213.6213.6213.6213.62-
Sep 23, 202213.8513.8513.8513.8513.85-
Sep 22, 202214.2014.2014.2014.2014.20-
Sep 21, 202214.4514.4514.4514.4514.45-
Sep 20, 202214.5614.5614.5614.5614.56-
Sep 19, 202214.7414.7414.7414.7414.74-
Sep 16, 202214.6514.6514.6514.6514.65-
Sep 15, 202214.7614.7614.7614.7614.76-
Sep 14, 202214.9214.9214.9214.9214.92-
Sep 13, 202214.8714.8714.8714.8714.87-
Sep 12, 202215.4415.4415.4415.4415.44-
Sep 09, 202215.3215.3215.3215.3215.32-
Sep 08, 202215.0315.0315.0315.0315.03-
Sep 07, 202214.9814.9814.9814.9814.98-
Sep 06, 202214.8314.8314.8314.8314.83-
Sep 02, 202214.9814.9814.9814.9814.98-
Sep 01, 202215.0415.0415.0415.0415.04-
Aug 31, 202215.2315.2315.2315.2315.23-
Aug 30, 202215.2215.2215.2215.2215.22-
Aug 29, 202215.4815.4815.4815.4815.48-
Aug 26, 202215.5315.5315.5315.5315.53-
Aug 25, 202215.8915.8915.8915.8915.89-
Aug 24, 202215.7015.7015.7015.7015.70-
Aug 23, 202215.6015.6015.6015.6015.60-
Aug 22, 202215.5915.5915.5915.5915.59-
Aug 19, 202215.8215.8215.8215.8215.82-
Aug 18, 202216.0716.0716.0716.0716.07-
Aug 17, 202216.0016.0016.0016.0016.00-
Aug 16, 202216.1816.1816.1816.1816.18-
Aug 15, 202216.0516.0516.0516.0516.05-
Aug 12, 202216.0716.0716.0716.0716.07-
Aug 11, 202215.8515.8515.8515.8515.85-
Aug 10, 202215.7815.7815.7815.7815.78-
Aug 09, 202215.5215.5215.5215.5215.52-
Aug 08, 202215.6215.6215.6215.6215.62-
Aug 05, 202215.5415.5415.5415.5415.54-
Aug 04, 202215.5015.5015.5015.5015.50-
Aug 03, 202215.4715.4715.4715.4715.47-
Aug 02, 202215.4715.4715.4715.4715.47-
Aug 01, 202215.5615.5615.5615.5615.56-
Jul 29, 202215.6215.6215.6215.6215.62-
Jul 28, 202215.5715.5715.5715.5715.57-
Jul 27, 202215.3515.3515.3515.3515.35-
Jul 26, 202215.1015.1015.1015.1015.10-
Jul 25, 202215.2015.2015.2015.2015.20-
Jul 22, 202215.1915.1915.1915.1915.19-
Jul 21, 202215.2915.2915.2915.2915.29-
Jul 20, 202215.1615.1615.1615.1615.16-
Jul 19, 202215.0115.0115.0115.0115.01-
Jul 18, 202214.5614.5614.5614.5614.56-
Jul 15, 202214.5314.5314.5314.5314.53-
Jul 14, 202214.3314.3314.3314.3314.33-
Jul 13, 202214.4114.4114.4114.4114.41-
Jul 12, 202214.4514.4514.4514.4514.45-
Jul 11, 202214.5814.5814.5814.5814.58-
Jul 08, 202214.7514.7514.7514.7514.75-
Jul 07, 202214.7614.7614.7614.7614.76-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement