Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Capital Growth Fund (NY: GRF )

9.440 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 8.320 8.340 8.200 8.340 8,491 +0.10(+1.21%)
Jan 30, 2018 8.120 8.240 8.100 8.240 1,844 +0.07(+0.86%)
Jan 29, 2018 8.239 8.270 8.170 8.170 43,464 -0.07(-0.88%)
Jan 26, 2018 8.188 8.250 8.180 8.243 8,497 +0.04(+0.52%)
Jan 25, 2018 8.200 8.200 8.190 8.200 3,989 +0.01(+0.07%)
Jan 24, 2018 8.190 8.194 8.160 8.194 6,046 +0.04(+0.54%)
Jan 23, 2018 8.050 8.160 8.019 8.150 19,613 +0.11(+1.37%)
Jan 22, 2018 8.150 8.150 7.870 8.040 16,709 -0.07(-0.89%)
Jan 19, 2018 8.100 8.112 8.080 8.112 3,575 +0.03(+0.40%)
Jan 18, 2018 8.110 8.145 8.080 8.080 2,767 -0.06(-0.74%)
Jan 17, 2018 7.935 8.140 7.920 8.140 15,373 +0.15(+1.81%)
Jan 16, 2018 8.020 8.050 7.930 7.995 12,805 +0.00(+0.06%)
Jan 12, 2018 7.990 7.990 7.990 0 +0.01(+0.13%)
Jan 11, 2018 7.980 7.980 7.960 7.980 8,084 +0.04(+0.50%)
Jan 10, 2018 7.940 7.940 7.940 7.940 204 -0.07(-0.87%)
Jan 09, 2018 7.870 8.010 7.870 8.010 11,375 +0.05(+0.69%)
Jan 08, 2018 7.935 7.960 7.935 7.955 6,978 -0.00(-0.06%)
Jan 05, 2018 7.900 7.960 7.900 7.960 12,135 +0.04(+0.51%)
Jan 04, 2018 7.940 7.940 7.900 7.920 7,478 -0.02(-0.25%)
Jan 03, 2018 7.924 7.940 7.920 7.940 2,109 +0.05(+0.63%)
Jan 02, 2018 7.980 7.980 7.890 7.890 6,181 -0.05(-0.64%)
Dec 29, 2017 7.940 7.940 7.940 0 -0.02(-0.20%)
Dec 28, 2017 8.150 8.150 7.956 7.956 1,583 -0.19(-2.38%)
Dec 27, 2017 7.920 8.150 7.920 8.150 385 +0.23(+2.90%)
Dec 22, 2017 7.920 7.920 7.920 4 -0.07(-0.87%)
Dec 21, 2017 7.930 8.000 7.930 7.990 2,300 +0.00(+0.06%)
Dec 20, 2017 7.970 7.990 7.910 7.985 6,617 +0.03(+0.44%)
Dec 19, 2017 7.950 7.950 7.950 7.950 541 -0.01(-0.13%)
Dec 18, 2017 7.970 8.000 7.940 7.960 7,440 -0.01(-0.12%)
Dec 15, 2017 7.865 7.990 7.865 7.970 7,785 +0.13(+1.66%)
Dec 14, 2017 7.895 7.905 7.814 7.840 3,992 -0.08(-1.01%)
Dec 13, 2017 7.820 7.930 7.800 7.920 5,870 +0.05(+0.60%)
Dec 12, 2017 8.120 8.120 7.770 7.873 10,263 -0.02(-0.22%)
Dec 11, 2017 7.940 8.010 7.880 7.890 9,528 -0.18(-2.27%)
Dec 08, 2017 7.930 8.073 7.930 8.073 1,632 -0.01(-0.11%)
Dec 07, 2017 7.977 8.082 7.977 8.082 695 -0.04(-0.47%)
Dec 06, 2017 7.770 8.120 7.770 8.120 38,289 +0.12(+1.50%)
Dec 05, 2017 7.860 8.000 7.840 8.000 14,600 +0.08(+1.01%)
Dec 04, 2017 7.760 7.760 7.760 7.920 15,803 -0.02(-0.25%)
Dec 01, 2017 7.940 7.970 7.940 5,794 -0.03(-0.38%)
Nov 30, 2017 7.700 7.970 7.700 7.970 9,209 +0.34(+4.46%)
Nov 29, 2017 7.520 7.650 7.412 7.630 19,081 -0.02(-0.26%)
Nov 28, 2017 7.670 7.700 7.640 7.650 4,721 +0.05(+0.66%)
Nov 27, 2017 7.650 7.650 7.438 7.600 12,415 +0.00(+0.00%)
Nov 24, 2017 7.675 7.675 7.550 7.600 2,611 -0.20(-2.56%)
Nov 22, 2017 7.990 7.990 7.788 7.800 2,448 -0.45(-5.41%)
Nov 21, 2017 8.150 8.250 8.147 8.246 6,355 +0.15(+1.81%)
Nov 20, 2017 8.150 8.150 7.970 8.100 9,782 +0.03(+0.37%)
Nov 17, 2017 7.841 8.070 7.841 8.070 3,141 +0.18(+2.28%)
Nov 16, 2017 7.810 7.890 7.790 7.890 20,193 +0.20(+2.60%)
Nov 15, 2017 7.620 7.740 7.610 7.690 17,769 -0.19(-2.41%)
Nov 14, 2017 7.940 7.970 7.880 7.880 3,031 -0.11(-1.38%)
Nov 13, 2017 7.930 8.010 7.910 7.990 4,601 -0.09(-1.11%)
Nov 10, 2017 8.080 8.080 8.080 8.080 1,063 +0.04(+0.50%)
Nov 09, 2017 8.140 8.148 8.010 8.040 12,975 -0.16(-1.95%)
Nov 08, 2017 8.160 8.200 8.160 8.200 4,540 +0.06(+0.74%)
Nov 07, 2017 8.160 8.180 8.137 8.140 3,995 -0.03(-0.37%)
Nov 06, 2017 8.170 8.170 8.170 8.170 302 -0.01(-0.08%)
Nov 02, 2017 8.176 8.176 8.176 5 -0.03(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.