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

Eagle Capital Growth Fund (NY: GRF )

9.360 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 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 (%)
Nov 28, 2008 4.950 4.950 4.950 4.950 0 +0.00(+0.00%)
Nov 26, 2008 4.800 4.950 4.650 4.950 900 -0.05(-1.00%)
Nov 25, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 24, 2008 4.220 5.000 4.220 5.000 2,351 +0.28(+5.93%)
Nov 21, 2008 4.720 4.720 4.720 4.720 630 +0.00(+0.00%)
Nov 20, 2008 4.900 4.900 4.720 4.720 900 -0.28(-5.60%)
Nov 19, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 18, 2008 5.000 5.000 5.000 5.000 300 +0.00(+0.00%)
Nov 14, 2008 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 13, 2008 5.000 5.000 5.000 5.000 300 -0.10(-1.96%)
Nov 12, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
Nov 11, 2008 5.100 5.100 5.100 5.100 6,000 +0.00(+0.00%)
Nov 07, 2008 5.100 5.100 5.100 5.100 1,500 -0.15(-2.86%)
Nov 06, 2008 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 05, 2008 5.250 5.250 5.250 5.250 4,100 +0.00(+0.00%)
Nov 04, 2008 5.200 5.250 5.110 5.250 4,724 +0.15(+2.94%)
Nov 03, 2008 5.100 5.100 5.100 5.100 605 +0.00(+0.00%)
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%)
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.