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%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
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%)
Nov 01, 2017 8.340 8.340 8.210 8.210 5,062 -0.00(-0.00%)
Oct 31, 2017 8.190 8.210 8.190 8.210 684 +0.01(+0.12%)
Oct 30, 2017 8.180 8.200 8.150 8.200 438 -0.05(-0.56%)
Oct 27, 2017 8.150 8.246 8.150 8.246 356 +0.06(+0.69%)
Oct 25, 2017 8.190 8.190 8.190 0 +0.05(+0.61%)
Oct 23, 2017 8.140 8.140 8.140 1 -0.03(-0.37%)
Oct 20, 2017 8.198 8.200 8.170 8.170 3,115 +0.01(+0.12%)
Oct 19, 2017 8.258 8.258 8.120 8.160 4,515 -0.10(-1.21%)
Oct 18, 2017 8.150 8.260 8.150 8.260 1,397 -0.04(-0.48%)
Oct 17, 2017 8.315 8.315 8.250 8.300 7,957 +0.03(+0.30%)
Oct 16, 2017 8.315 8.315 8.275 8.275 2,600 +0.04(+0.55%)
Oct 13, 2017 8.230 8.230 8.230 8.230 348 -0.13(-1.59%)
Oct 12, 2017 8.300 8.363 8.280 8.363 2,133 +0.07(+0.88%)
Oct 11, 2017 8.267 8.290 8.267 8.290 4,577 +0.04(+0.48%)
Oct 10, 2017 8.130 8.590 8.116 8.250 6,096 +0.16(+1.98%)
Oct 06, 2017 8.090 8.090 8.090 0 +0.06(+0.75%)
Oct 05, 2017 8.010 8.040 8.000 8.030 1,656 +0.03(+0.37%)
Oct 04, 2017 8.050 8.120 8.000 8.000 12,437 -0.04(-0.50%)
Oct 03, 2017 7.990 8.040 7.990 8.040 424 +0.04(+0.50%)
Oct 02, 2017 7.950 8.040 7.940 8.000 7,302 +0.03(+0.38%)
Sep 29, 2017 7.770 8.180 7.770 7.970 3,060 +0.04(+0.50%)
Sep 28, 2017 7.940 7.940 7.914 7.930 400 +0.02(+0.21%)
Sep 27, 2017 8.200 8.200 7.890 7.914 1,667 +0.04(+0.51%)
Sep 25, 2017 7.874 18 -0.03(-0.33%)
Sep 22, 2017 7.870 7.910 7.870 7.900 6,539 +0.05(+0.64%)
Sep 21, 2017 7.930 7.937 7.810 7.850 15,832 -0.13(-1.63%)
Sep 20, 2017 7.950 7.990 7.950 7.980 1,450 +0.02(+0.24%)
Sep 19, 2017 7.860 7.961 7.860 7.961 8,499 +0.01(+0.14%)
Sep 18, 2017 7.880 7.950 7.880 7.950 9,399 +0.07(+0.89%)
Sep 15, 2017 8.140 8.140 7.880 7.880 200 +0.01(+0.13%)
Sep 13, 2017 7.870 7.870 7.870 0 +0.02(+0.25%)
Sep 12, 2017 7.830 7.850 7.830 7.850 4,530 +0.06(+0.77%)
Sep 11, 2017 7.860 7.860 7.790 7.790 41,625 +0.00(+0.00%)
Sep 08, 2017 7.790 7.790 7.790 7.790 206 -0.01(-0.07%)
Sep 07, 2017 7.780 7.810 7.770 7.795 3,500 +0.07(+0.91%)
Sep 06, 2017 7.550 7.825 7.550 7.725 6,880 -0.03(-0.32%)
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.