Skip to main content
Eventide Dividend Growth Fund Class N (ETNDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.88
-0.25 (-1.31%)
Jun 13, 2025, 4:00 PM EDT

ETNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 13, 202518.8818.8818.8818.8818.88-1.31%
Jun 12, 202519.1319.1319.1319.1319.130.53%
Jun 11, 202519.0319.0319.0319.0319.03-0.21%
Jun 10, 202519.0719.0719.0719.0719.070.21%
Jun 9, 202519.0319.0319.0319.0319.03-0.10%
Jun 6, 202519.0519.0519.0519.0519.050.63%
Jun 5, 202518.9318.9318.9318.9318.93-0.32%
Jun 4, 202518.9918.9918.9918.9918.99-0.42%
Jun 3, 202519.0719.0719.0719.0719.070.95%
Jun 2, 202518.8918.8918.8918.8918.890.11%
May 30, 202518.8718.8718.8718.8718.87-
May 29, 202518.8718.8718.8718.8718.870.21%
May 28, 202518.8318.8318.8318.8318.83-0.79%
May 27, 202518.9818.9818.9818.9818.981.82%
May 23, 202518.6418.6418.6418.6418.64-0.27%
May 22, 202518.6918.6918.6918.6918.69-0.16%
May 21, 202518.7218.7218.7218.7218.72-1.89%
May 20, 202519.0819.0819.0819.0819.08-0.37%
May 19, 202519.1519.1519.1519.1519.150.05%
May 16, 202519.1419.1419.1419.1419.141.00%
May 15, 202518.9518.9518.9518.9518.951.12%
May 14, 202518.7418.7418.7418.7418.74-0.64%
May 13, 202518.8618.8618.8618.8618.860.37%
May 12, 202518.7918.7918.7918.7918.792.34%
May 9, 202518.3618.3618.3618.3618.36-0.05%
May 8, 202518.3718.3718.3718.3718.370.44%
May 7, 202518.2918.2918.2918.2918.290.61%
May 6, 202518.1818.1818.1818.1818.18-0.49%
May 5, 202518.2718.2718.2718.2718.27-0.05%
May 2, 202518.2818.2818.2818.2818.281.84%
May 1, 202517.9517.9517.9517.9517.95-0.11%
Apr 30, 202517.9717.9717.9717.9717.970.50%
Apr 29, 202517.8817.8817.8817.8817.880.28%
Apr 28, 202517.8317.8317.8317.8317.830.39%
Apr 25, 202517.7617.7617.7617.7617.76-0.34%
Apr 24, 202517.8217.8217.8217.8217.821.65%
Apr 23, 202517.5317.5317.5317.5317.530.75%
Apr 22, 202517.4017.4017.4017.4017.402.78%
Apr 21, 202516.9316.9316.9316.9316.93-2.70%
Apr 17, 202517.4017.4017.4017.4017.400.69%
Apr 16, 202517.2817.2817.2817.2817.28-1.43%
Apr 15, 202517.5317.5317.5317.5317.53-0.17%
Apr 14, 202517.5617.5617.5617.5617.561.33%
Apr 11, 202517.3317.3317.3317.3317.331.58%
Apr 10, 202517.0617.0617.0617.0617.06-2.74%
Apr 9, 202517.5417.5417.5417.5417.547.48%
Apr 8, 202516.3216.3216.3216.3216.32-1.69%
Apr 7, 202516.6016.6016.6016.6016.60-0.78%
Apr 4, 202516.7316.7316.7316.7316.73-5.10%
Apr 3, 202517.6317.6317.6317.6317.63-5.06%