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 (%)
Feb 28, 2020 7.370 7.370 6.977 7.150 40,800 -0.22(-2.99%)
Feb 27, 2020 7.525 7.590 7.362 7.370 56,161 -0.24(-3.15%)
Feb 26, 2020 7.680 7.760 7.610 7.610 4,815 -0.14(-1.81%)
Feb 25, 2020 7.938 7.938 7.750 7.750 2,944 -0.13(-1.65%)
Feb 24, 2020 7.940 7.940 7.860 7.880 6,604 -0.14(-1.75%)
Feb 21, 2020 8.046 8.046 8.000 8.020 4,700 -0.06(-0.80%)
Feb 20, 2020 8.085 8.085 8.085 8.085 169 -0.01(-0.19%)
Feb 19, 2020 8.100 8.100 8.100 8.100 1,000 -0.10(-1.22%)
Feb 18, 2020 8.220 8.240 8.140 8.200 33,563 +0.03(+0.37%)
Feb 14, 2020 8.230 8.230 8.155 8.170 3,000 +0.02(+0.25%)
Feb 13, 2020 8.230 8.240 8.108 8.150 2,995 +0.11(+1.37%)
Feb 12, 2020 8.140 8.200 8.040 8.040 4,768 -0.05(-0.61%)
Feb 11, 2020 7.900 8.090 7.899 8.090 19,452 +0.20(+2.53%)
Feb 10, 2020 7.860 7.900 7.855 7.890 8,164 +0.04(+0.56%)
Feb 07, 2020 7.830 7.890 7.820 7.846 4,600 -0.05(-0.68%)
Feb 06, 2020 7.935 7.935 7.900 7.900 914 +0.08(+1.09%)
Feb 05, 2020 7.903 7.903 7.815 7.815 791 +0.06(+0.71%)
Feb 04, 2020 7.886 7.886 7.730 7.760 13,997 -0.01(-0.17%)
Feb 03, 2020 7.790 7.850 7.770 7.774 6,859 +0.00(+0.05%)
Jan 31, 2020 8.010 8.010 7.770 7.770 4,800 -0.16(-1.99%)
Jan 30, 2020 7.850 7.928 7.820 7.928 2,503 +0.08(+0.99%)
Jan 29, 2020 7.780 7.889 7.780 7.850 9,051 +0.01(+0.13%)
Jan 28, 2020 7.880 7.880 7.840 7.840 6,523 +0.04(+0.51%)
Jan 27, 2020 7.800 7.840 7.793 7.800 3,423 +0.00(+0.00%)
Jan 24, 2020 7.813 7.813 7.752 7.800 9,600 +0.06(+0.72%)
Jan 23, 2020 7.752 7.765 7.744 7.744 1,715 -0.01(-0.08%)
Jan 22, 2020 7.750 7.750 7.750 7.750 215 -0.07(-0.85%)
Jan 21, 2020 7.740 7.827 7.740 7.817 2,149 +0.04(+0.47%)
Jan 17, 2020 7.840 7.850 7.720 7.780 12,200 +0.02(+0.26%)
Jan 16, 2020 7.650 7.760 7.650 7.760 6,169 +0.05(+0.65%)
Jan 15, 2020 7.766 7.766 7.666 7.710 5,613 -0.10(-1.28%)
Jan 14, 2020 7.772 7.810 7.772 7.810 1,442 +0.18(+2.36%)
Jan 13, 2020 7.630 7.630 7.620 7.630 7,827 +0.00(+0.00%)
Jan 10, 2020 7.610 7.682 7.610 7.630 6,200 -0.05(-0.65%)
Jan 09, 2020 7.755 7.755 7.680 7.680 4,073 -0.02(-0.26%)
Jan 08, 2020 7.660 7.813 7.660 7.700 19,288 -0.15(-1.91%)
Jan 07, 2020 7.700 7.850 7.700 7.850 2,922 +0.03(+0.42%)
Jan 06, 2020 7.800 7.819 7.800 7.817 2,523 +0.01(+0.09%)
Jan 03, 2020 7.826 7.839 7.800 7.810 5,900 -0.11(-1.39%)
Jan 02, 2020 8.190 8.190 7.810 7.920 7,347 -0.10(-1.26%)
Dec 31, 2019 7.800 8.021 7.800 8.021 2,300 +0.22(+2.83%)
Dec 30, 2019 7.630 7.800 7.630 7.800 14,399 +0.08(+1.04%)
Dec 27, 2019 7.756 7.759 7.695 7.720 22,300 -0.00(-0.02%)
Dec 26, 2019 7.800 7.800 7.720 7.722 7,429 -0.03(-0.37%)
Dec 24, 2019 7.789 7.789 7.750 7.750 3,600 +0.03(+0.39%)
Dec 23, 2019 7.713 7.720 7.713 7.720 3,758 +0.02(+0.26%)
Dec 20, 2019 7.667 7.700 7.653 7.700 5,700 +0.05(+0.65%)
Dec 19, 2019 7.990 7.990 7.620 7.650 7,428 +0.01(+0.13%)
Dec 18, 2019 7.682 7.682 7.620 7.640 20,548 -0.05(-0.69%)
Dec 17, 2019 7.700 7.700 7.667 7.693 1,980 -0.06(-0.73%)
Dec 16, 2019 7.610 7.891 7.610 7.750 9,030 +0.14(+1.84%)
Dec 13, 2019 7.610 7.610 7.580 7.610 2,400 +0.01(+0.13%)
Dec 12, 2019 7.585 7.610 7.540 7.600 6,053 +0.04(+0.53%)
Dec 11, 2019 7.510 7.560 7.440 7.560 10,159 +0.02(+0.27%)
Dec 10, 2019 7.610 7.610 7.510 7.540 6,687 -0.07(-0.92%)
Dec 09, 2019 7.610 7.610 7.600 7.610 640 -0.00(-0.03%)
Dec 06, 2019 7.610 7.630 7.600 7.613 14,300 +0.01(+0.17%)
Dec 05, 2019 7.500 7.603 7.500 7.600 8,133 +0.03(+0.40%)
Dec 04, 2019 7.582 7.629 7.550 7.570 1,905 +0.01(+0.13%)
Dec 03, 2019 7.610 7.611 7.560 7.560 10,116 -0.09(-1.18%)
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.