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

Eagle Capital Growth Fund (NY: GRF )

9.310 +0.100 (+1.09%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 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 (%)
Oct 31, 2008 5.100 5.100 5.100 5.100 1,000 +0.10(+2.00%)
Oct 30, 2008 5.050 5.070 4.950 5.000 3,830 -0.10(-1.96%)
Oct 29, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Oct 28, 2008 5.100 5.100 5.100 5.100 200 +0.20(+4.08%)
Oct 27, 2008 4.900 4.900 4.900 4.900 0 +0.00(+0.00%)
Oct 24, 2008 4.900 4.900 4.900 4.900 1,300 +0.00(+0.00%)
Oct 23, 2008 5.000 5.000 4.900 4.900 300 -0.00(-0.00%)
Oct 22, 2008 4.900 4.900 4.900 4.900 1,410 -0.30(-5.77%)
Oct 21, 2008 5.150 5.200 5.150 5.200 2,100 +0.10(+1.96%)
Oct 20, 2008 5.000 5.100 5.000 5.100 1,300 +0.10(+2.00%)
Oct 17, 2008 4.750 5.000 4.750 5.000 6,200 +0.00(+0.00%)
Oct 16, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 15, 2008 5.100 5.100 5.000 5.000 400 -0.20(-3.85%)
Oct 14, 2008 4.950 5.200 4.950 5.200 1,400 +0.30(+6.12%)
Oct 13, 2008 4.710 4.950 4.710 4.900 1,739 -0.10(-2.00%)
Oct 10, 2008 5.250 5.400 4.420 5.000 7,400 -0.46(-8.39%)
Oct 09, 2008 5.000 5.500 5.000 5.458 4,100 +0.21(+3.96%)
Oct 08, 2008 5.600 5.600 5.000 5.250 3,100 -0.50(-8.69%)
Oct 07, 2008 5.750 5.750 5.750 5.750 174 -0.00(-0.00%)
Oct 06, 2008 5.900 5.900 5.400 5.750 8,312 -0.65(-10.16%)
Oct 03, 2008 6.400 6.400 6.400 6.400 6,912 -0.11(-1.69%)
Oct 02, 2008 6.500 6.510 6.500 6.510 5,649 -0.09(-1.36%)
Oct 01, 2008 6.600 6.600 6.600 6.600 1,000 +0.08(+1.23%)
Sep 30, 2008 6.500 6.700 6.200 6.520 1,750 -0.18(-2.69%)
Sep 26, 2008 6.700 6.700 6.700 6.700 0 +0.40(+6.35%)
Sep 25, 2008 6.600 6.600 6.300 6.300 464 -0.02(-0.32%)
Sep 24, 2008 6.650 6.650 6.320 6.320 1,250 -0.33(-4.96%)
Sep 23, 2008 6.650 6.650 6.650 6.650 100 +0.05(+0.76%)
Sep 19, 2008 6.900 6.600 6.600 6.600 2,700 +0.30(+4.76%)
Sep 18, 2008 6.700 6.700 6.300 6.300 3,114 -0.40(-5.97%)
Sep 17, 2008 6.800 6.800 6.600 6.700 600 -0.30(-4.29%)
Sep 16, 2008 7.000 7.000 7.000 7.000 272 +0.05(+0.72%)
Sep 15, 2008 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Sep 12, 2008 6.950 6.950 6.950 6.950 200 +0.32(+4.83%)
Sep 11, 2008 6.630 6.630 6.630 6.630 0 +0.00(+0.00%)
Sep 10, 2008 6.600 6.630 6.600 6.630 200 -0.12(-1.78%)
Sep 09, 2008 7.000 7.000 6.750 6.750 3,900 -0.35(-4.93%)
Sep 08, 2008 7.490 7.490 7.100 7.100 300 +0.19(+2.75%)
Sep 05, 2008 6.910 6.910 6.910 6.910 0 +0.00(+0.00%)
Sep 04, 2008 6.910 6.910 6.910 6.910 147 -0.09(-1.29%)
Sep 03, 2008 7.000 7.000 7.000 7.000 800 -0.30(-4.11%)
Sep 02, 2008 7.150 7.300 7.150 7.300 1,600 +0.20(+2.82%)
Aug 29, 2008 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Aug 28, 2008 7.000 7.100 6.980 7.100 1,000 +0.18(+2.60%)
Aug 27, 2008 6.950 6.950 6.920 6.920 1,300 -0.03(-0.43%)
Aug 26, 2008 6.950 6.950 6.950 6.950 300 +0.05(+0.72%)
Aug 25, 2008 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Aug 22, 2008 6.900 6.900 6.900 6.900 1,000 +0.10(+1.47%)
Aug 21, 2008 6.750 7.000 6.630 6.800 8,299 +0.14(+2.10%)
Aug 20, 2008 6.660 6.660 6.660 6.660 0 +0.00(+0.00%)
Aug 19, 2008 6.920 7.080 6.530 6.660 4,100 -0.24(-3.48%)
Aug 18, 2008 6.922 7.080 6.670 6.900 1,500 +0.00(+0.00%)
Aug 15, 2008 6.900 6.900 6.900 6.900 0 +0.08(+1.17%)
Aug 14, 2008 6.900 6.900 6.820 6.820 400 +0.02(+0.29%)
Aug 13, 2008 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Aug 12, 2008 6.750 6.800 6.750 6.800 2,322 -0.07(-1.02%)
Aug 11, 2008 6.800 6.870 6.800 6.870 1,556 +0.26(+3.93%)
Aug 08, 2008 6.610 6.610 6.610 6.610 0 +0.00(+0.00%)
Aug 07, 2008 6.610 6.610 6.610 6.610 1,000 -0.19(-2.79%)
Aug 06, 2008 6.800 6.800 6.800 6.800 900 +0.10(+1.49%)
Aug 05, 2008 6.700 6.700 6.700 6.700 500 +0.10(+1.52%)
Aug 04, 2008 6.600 6.600 6.500 6.600 1,200 +0.00(+0.00%)
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.