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, 2023 8.270 8.640 8.060 8.440 2,542 +0.22(+2.68%)
Oct 30, 2023 8.031 8.220 8.031 8.220 1,701 +0.11(+1.36%)
Oct 27, 2023 8.204 8.204 8.049 8.110 1,058 -0.05(-0.61%)
Oct 26, 2023 8.290 8.290 8.010 8.160 3,651 +0.07(+0.87%)
Oct 25, 2023 8.149 8.149 8.010 8.090 4,498 -0.05(-0.61%)
Oct 24, 2023 8.300 8.320 7.955 8.140 19,459 -0.21(-2.51%)
Oct 23, 2023 8.261 8.636 8.260 8.350 3,483 -0.05(-0.60%)
Oct 20, 2023 8.340 8.400 8.270 8.400 2,195 +0.05(+0.60%)
Oct 19, 2023 8.500 8.500 8.350 8.350 2,885 -0.01(-0.12%)
Oct 18, 2023 8.710 8.710 8.360 8.360 8,724 -0.18(-2.11%)
Oct 17, 2023 8.500 8.550 8.480 8.540 2,570 +0.12(+1.43%)
Oct 16, 2023 8.420 8.420 8.419 8.420 2,384 -0.01(-0.12%)
Oct 13, 2023 8.490 8.490 8.430 8.430 605 +0.01(+0.12%)
Oct 12, 2023 8.430 8.486 8.420 8.420 1,070 -0.14(-1.64%)
Oct 11, 2023 8.560 8.560 8.555 8.560 2,178 +0.12(+1.40%)
Oct 10, 2023 8.350 8.442 8.260 8.442 964 +0.07(+0.86%)
Oct 09, 2023 8.810 8.810 8.330 8.370 9,193 -0.14(-1.59%)
Oct 06, 2023 8.495 8.510 8.408 8.505 3,948 +0.04(+0.41%)
Oct 05, 2023 8.550 8.550 8.470 8.470 4,123 -0.10(-1.21%)
Oct 04, 2023 8.730 8.730 8.574 8.574 1,095 -0.07(-0.84%)
Oct 03, 2023 8.655 8.655 8.647 8.647 1,301 -0.02(-0.18%)
Oct 02, 2023 8.650 8.662 8.640 8.662 1,812 +0.04(+0.45%)
Sep 29, 2023 8.580 8.624 8.580 8.624 4,682 +0.11(+1.34%)
Sep 28, 2023 8.790 8.790 8.500 8.510 6,165 -0.25(-2.85%)
Sep 27, 2023 8.760 8.760 8.760 8.760 458 +0.06(+0.67%)
Sep 26, 2023 8.520 8.702 8.520 8.702 1,072 +0.12(+1.42%)
Sep 25, 2023 8.795 8.600 8.580 8.580 7,781 -0.09(-1.03%)
Sep 22, 2023 8.705 8.705 8.650 8.669 2,917 +0.04(+0.45%)
Sep 21, 2023 8.820 8.820 8.630 8.630 2,784 -0.19(-2.19%)
Sep 20, 2023 8.710 8.824 8.670 8.824 645 +0.07(+0.78%)
Sep 19, 2023 8.755 8.755 8.755 8.755 317 +0.06(+0.63%)
Sep 18, 2023 8.670 8.750 8.581 8.700 5,184 +0.13(+1.52%)
Sep 15, 2023 8.850 8.850 8.540 8.570 5,700 -0.28(-3.16%)
Sep 14, 2023 8.850 8.850 8.850 8.850 285 -0.03(-0.38%)
Sep 13, 2023 8.884 8.884 8.884 8.884 272 -0.05(-0.57%)
Sep 12, 2023 8.900 8.940 8.760 8.935 876 +0.04(+0.39%)
Sep 11, 2023 8.900 9.080 8.900 8.900 4,709 -0.05(-0.56%)
Sep 08, 2023 8.838 8.950 8.838 8.950 1,779 +0.05(+0.56%)
Sep 07, 2023 8.850 8.920 8.730 8.900 2,617 -0.05(-0.51%)
Sep 06, 2023 8.740 8.990 8.740 8.946 2,300 +0.01(+0.12%)
Sep 05, 2023 8.820 8.935 8.820 8.935 439 -0.12(-1.30%)
Sep 01, 2023 8.780 9.052 8.780 9.052 571 +0.01(+0.08%)
Aug 31, 2023 9.045 9.045 9.045 9.045 311 +0.16(+1.80%)
Aug 30, 2023 9.620 9.620 8.770 8.885 27,313 -0.96(-9.71%)
Aug 29, 2023 9.100 10.12 8.810 9.840 7,793 +0.95(+10.71%)
Aug 28, 2023 8.880 8.890 8.810 8.888 15,390 -0.10(-1.14%)
Aug 25, 2023 8.790 9.010 8.790 8.990 3,751 +0.20(+2.28%)
Aug 22, 2023 8.790 13 +0.00(+0.00%)
Aug 18, 2023 8.790 4 -0.06(-0.68%)
Aug 17, 2023 8.970 8.970 8.850 8.850 1,565 +0.02(+0.23%)
Aug 16, 2023 8.830 8.830 8.830 8.830 179 +0.03(+0.34%)
Aug 15, 2023 8.870 8.870 8.800 8.800 1,034 -0.16(-1.74%)
Aug 14, 2023 9.023 9.023 8.950 8.956 1,652 +0.07(+0.74%)
Aug 11, 2023 8.890 8.890 8.890 8.890 1,084 +0.08(+0.91%)
Aug 10, 2023 8.910 8.910 8.650 8.810 3,399 -0.09(-1.01%)
Aug 08, 2023 8.900 9 -0.10(-1.11%)
Aug 07, 2023 8.530 9.200 8.530 9.000 9,876 +0.00(+0.00%)
Aug 04, 2023 9.000 9.000 9.000 9.000 366 +0.00(+0.00%)
Aug 03, 2023 8.980 9.000 8.980 9.000 773 +0.21(+2.39%)
Aug 02, 2023 8.830 8.830 8.790 8.790 2,183 -0.29(-3.14%)
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.