Eventide Dividend Growth Fund Class N (ETNDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.72
-0.36 (-1.89%)
May 22, 2025, 8:05 AM EDT
ETNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | - | - |
| May 21, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -1.89% |
| May 20, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.37% |
| May 19, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.05% |
| May 16, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 1.00% |
| May 15, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.12% |
| May 14, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.64% |
| May 13, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.37% |
| May 12, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 2.34% |
| May 9, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.05% |
| May 8, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.44% |
| May 7, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.61% |
| May 6, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.49% |
| May 5, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.05% |
| May 2, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 1.84% |
| May 1, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.11% |
| Apr 30, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.50% |
| Apr 29, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.28% |
| Apr 28, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.39% |
| Apr 25, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.34% |
| Apr 24, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 1.65% |
| Apr 23, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.75% |
| Apr 22, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.78% |
| Apr 21, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -2.70% |
| Apr 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.69% |
| Apr 16, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -1.43% |
| Apr 15, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.17% |
| Apr 14, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 1.33% |
| Apr 11, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.58% |
| Apr 10, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -2.74% |
| Apr 9, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 7.48% |
| Apr 8, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -1.69% |
| Apr 7, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.78% |
| Apr 4, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -5.10% |
| Apr 3, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -5.06% |
| Apr 2, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.14% |
| Apr 1, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.49% |
| Mar 31, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.66% |
| Mar 28, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.47% |
| Mar 27, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.40 | -0.75% |
| Mar 26, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.54 | -0.85% |
| Mar 25, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.70 | -0.11% |
| Mar 24, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.72 | 1.90% |
| Mar 21, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.37 | -0.70% |
| Mar 20, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.50 | -0.16% |
| Mar 19, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.53 | 0.87% |
| Mar 18, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.37 | -0.54% |
| Mar 17, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.47 | 1.26% |
| Mar 14, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.24 | 2.13% |
| Mar 13, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.86 | -1.16% |