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

Eagle Capital Growth Fund (NY: GRF )

9.250 -0.150 (-1.60%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Apr 29, 2010 6.630 6.630 6.630 6.630 0 -0.07(-1.04%)
Apr 28, 2010 6.700 6.700 6.700 6.700 200 -0.01(-0.15%)
Apr 27, 2010 6.710 6.710 6.710 6.710 100 +0.15(+2.29%)
Apr 26, 2010 6.500 6.560 6.450 6.560 4,700 -0.24(-3.53%)
Apr 23, 2010 6.800 6.800 6.800 6.800 100 -0.15(-2.16%)
Apr 22, 2010 7.250 7.250 6.950 6.950 1,300 +0.15(+2.21%)
Apr 21, 2010 6.810 6.810 6.800 6.800 300 +0.14(+2.10%)
Apr 20, 2010 6.615 6.660 6.610 6.660 1,200 +0.10(+1.52%)
Apr 19, 2010 6.880 6.880 6.100 6.560 6,100 -0.47(-6.69%)
Apr 16, 2010 6.990 7.300 6.990 7.030 3,015 +0.19(+2.78%)
Apr 15, 2010 6.550 6.840 6.400 6.840 3,065 +0.14(+2.09%)
Apr 14, 2010 6.500 6.700 6.250 6.700 2,800 +0.35(+5.51%)
Apr 13, 2010 6.500 6.500 6.190 6.350 5,550 -0.15(-2.31%)
Apr 12, 2010 6.500 6.500 6.500 6.500 200 +0.15(+2.36%)
Apr 07, 2010 6.350 6.350 6.350 6.350 0 +0.05(+0.79%)
Apr 01, 2010 6.300 6.300 6.300 6.300 0 -0.09(-1.49%)
Mar 31, 2010 6.400 6.400 6.395 6.395 300 +0.14(+2.32%)
Mar 29, 2010 6.250 6.250 6.250 6.250 0 -0.14(-2.19%)
Mar 26, 2010 6.480 6.690 6.390 6.390 2,000 -0.04(-0.62%)
Mar 25, 2010 6.230 6.710 6.230 6.430 3,917 +0.28(+4.55%)
Mar 23, 2010 6.150 6.150 6.150 6.150 0 +0.06(+0.99%)
Mar 19, 2010 6.090 6.090 6.090 6.090 0 -0.07(-1.13%)
Mar 16, 2010 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Mar 15, 2010 6.120 6.240 6.120 6.160 700 +0.00(+0.00%)
Mar 12, 2010 6.120 6.160 6.120 6.160 2,200 +0.00(+0.00%)
Mar 10, 2010 6.160 6.160 6.160 6.160 0 +0.11(+1.82%)
Mar 09, 2010 5.890 6.060 5.820 6.050 4,800 -0.01(-0.19%)
Mar 08, 2010 6.050 6.159 6.050 6.061 2,500 -0.09(-1.44%)
Mar 05, 2010 6.110 6.150 6.050 6.150 1,500 +0.12(+2.07%)
Mar 03, 2010 6.030 6.025 6.025 6.025 1,000 -0.03(-0.50%)
Mar 02, 2010 6.020 6.170 6.020 6.055 1,454 +0.04(+0.58%)
Mar 01, 2010 5.950 6.020 5.950 6.020 700 +0.12(+2.03%)
Feb 26, 2010 5.840 5.930 5.820 5.900 600 -0.00(-0.00%)
Feb 25, 2010 5.860 5.900 5.810 5.900 855 -0.09(-1.50%)
Feb 23, 2010 5.980 5.990 5.990 5.990 300 +0.08(+1.35%)
Feb 22, 2010 6.000 6.000 5.860 5.910 9,476 -0.05(-0.84%)
Feb 19, 2010 6.060 6.060 5.960 5.960 600 -0.08(-1.32%)
Feb 18, 2010 6.100 6.100 5.560 6.040 9,824 +0.03(+0.50%)
Feb 12, 2010 6.010 6.010 6.010 6.010 100 +0.00(+0.00%)
Feb 11, 2010 5.870 6.010 5.860 6.010 900 +0.16(+2.74%)
Feb 10, 2010 5.860 5.860 5.530 5.850 10,400 -0.20(-3.31%)
Feb 09, 2010 6.050 6.050 6.050 6.050 100 +0.05(+0.83%)
Feb 05, 2010 6.000 6.000 6.000 6.000 1,300 -0.01(-0.17%)
Feb 04, 2010 6.000 6.010 6.000 6.010 432 +0.02(+0.33%)
Feb 03, 2010 6.060 6.060 5.400 5.990 3,994 -0.08(-1.32%)
Feb 02, 2010 6.090 6.090 5.700 6.070 2,089 -0.03(-0.49%)
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.