Eventide Dividend Growth Fund Class N (ETNDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.40
-0.07 (-0.36%)
Jul 8, 2025, 4:00 PM EDT
ETNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | - | - |
| Jul 7, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.56% |
| Jul 3, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.51% |
| Jul 2, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.15% |
| Jul 1, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.21% |
| Jun 30, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.21% |
| Jun 27, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.31% |
| Jun 26, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.52% |
| Jun 25, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.98% |
| Jun 24, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.20% |
| Jun 23, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.11% |
| Jun 20, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.37% |
| Jun 18, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.05% |
| Jun 17, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.79% |
| Jun 16, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.79% |
| Jun 13, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -1.31% |
| Jun 12, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.53% |
| Jun 11, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.21% |
| Jun 10, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.21% |
| Jun 9, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.10% |
| Jun 6, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.63% |
| Jun 5, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.32% |
| Jun 4, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.42% |
| Jun 3, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.95% |
| Jun 2, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 0.11% |
| May 30, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| May 29, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.21% |
| May 28, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.79% |
| May 27, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.82% |
| May 23, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.27% |
| May 22, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.16% |
| 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% |