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: 8:00 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 30, 2014 7.830 7.830 7.830 7.830 100 +0.03(+0.38%)
Apr 29, 2014 7.800 7.800 7.800 7.800 28 +0.00(+0.00%)
Apr 28, 2014 8.000 8.000 7.650 7.800 5,295 -0.18(-2.26%)
Apr 25, 2014 7.650 7.980 7.650 7.980 2,240 +0.32(+4.18%)
Apr 24, 2014 7.690 7.730 7.650 7.660 2,574 +0.02(+0.26%)
Apr 23, 2014 7.650 7.680 7.610 7.640 4,030 -0.23(-2.88%)
Apr 22, 2014 7.750 7.950 7.750 7.866 3,825 +0.21(+2.70%)
Apr 21, 2014 7.680 7.680 7.659 7.659 1,726 -0.19(-2.43%)
Apr 16, 2014 7.680 7.850 7.850 7.850 4,400 +0.09(+1.21%)
Apr 15, 2014 7.756 7.756 7.756 7.756 500 +0.20(+2.59%)
Apr 14, 2014 7.950 7.950 7.560 7.560 728 -0.40(-5.03%)
Apr 11, 2014 7.780 7.960 7.710 7.960 3,653 +0.10(+1.27%)
Apr 10, 2014 7.850 7.890 7.790 7.860 15,922 +0.06(+0.77%)
Apr 09, 2014 7.700 7.800 7.650 7.800 8,404 +0.00(+0.00%)
Apr 08, 2014 7.910 7.910 7.750 7.800 754 +0.06(+0.78%)
Apr 07, 2014 7.990 7.990 7.650 7.740 2,200 -0.16(-2.03%)
Apr 03, 2014 7.850 7.900 7.900 7.900 800 +0.13(+1.67%)
Apr 01, 2014 7.770 7.770 7.770 7.770 200 +0.05(+0.64%)
Mar 31, 2014 7.721 7.721 7.721 7.721 566 -0.10(-1.27%)
Mar 28, 2014 7.810 7.820 7.810 7.820 800 -0.14(-1.76%)
Mar 27, 2014 7.960 7.960 7.960 7.960 136 -0.14(-1.73%)
Mar 26, 2014 8.080 8.220 8.080 8.100 6,320 +0.09(+1.12%)
Mar 25, 2014 8.000 8.010 8.000 8.010 1,138 +0.01(+0.12%)
Mar 24, 2014 7.790 8.000 7.790 8.000 4,187 +0.18(+2.30%)
Mar 21, 2014 7.760 7.820 7.760 7.820 2,974 +0.00(+0.00%)
Mar 20, 2014 7.639 7.820 7.639 7.820 4,650 +0.17(+2.22%)
Mar 19, 2014 7.650 7.660 7.640 7.650 1,845 +0.03(+0.39%)
Mar 18, 2014 7.619 7.630 7.619 7.620 2,718 -0.01(-0.13%)
Mar 17, 2014 7.630 7.650 7.619 7.630 11,719 +0.01(+0.13%)
Mar 13, 2014 7.690 7.620 7.620 7.620 10,300 -0.09(-1.17%)
Mar 12, 2014 7.790 7.820 7.590 7.710 19,818 -0.09(-1.15%)
Mar 11, 2014 7.750 7.810 7.750 7.800 5,525 +0.00(+0.00%)
Mar 10, 2014 7.750 7.800 7.500 7.800 2,964 +0.02(+0.26%)
Mar 05, 2014 7.760 7.780 7.780 7.780 1,500 +0.08(+1.04%)
Mar 04, 2014 7.690 7.700 7.664 7.700 2,090 +0.06(+0.79%)
Mar 03, 2014 7.680 7.720 7.590 7.640 3,673 -0.04(-0.52%)
Feb 28, 2014 7.680 7.680 7.680 7.680 1,480 +0.00(+0.00%)
Feb 27, 2014 7.670 7.710 7.670 7.680 620 +0.05(+0.65%)
Feb 26, 2014 7.630 7.630 7.630 7.630 502 +0.01(+0.13%)
Feb 25, 2014 7.670 7.670 7.390 7.620 2,759 -0.01(-0.13%)
Feb 24, 2014 7.650 7.820 7.600 7.630 8,686 -0.19(-2.43%)
Feb 21, 2014 7.750 7.820 7.750 7.820 2,984 +0.08(+1.03%)
Feb 20, 2014 7.790 7.790 7.688 7.740 2,164 +0.16(+2.11%)
Feb 19, 2014 7.580 7.580 7.580 7.580 5 +0.00(+0.00%)
Feb 18, 2014 7.580 7.590 7.580 7.580 906 +0.03(+0.40%)
Feb 14, 2014 7.550 7.550 7.550 7.550 100 +0.05(+0.67%)
Feb 13, 2014 7.500 7.500 7.480 7.500 14,441 -0.06(-0.79%)
Feb 12, 2014 7.560 7.560 7.560 7.560 100 +0.01(+0.13%)
Feb 11, 2014 7.490 7.550 7.490 7.550 1,370 +0.12(+1.62%)
Feb 10, 2014 7.470 7.480 7.430 7.430 6,167 -0.04(-0.54%)
Feb 07, 2014 7.380 7.580 7.380 7.470 5,057 -0.03(-0.40%)
Feb 06, 2014 7.500 7.500 7.500 7.500 75 +0.00(+0.00%)
Feb 05, 2014 7.520 7.520 7.500 7.500 1,213 -0.00(-0.00%)
Feb 04, 2014 7.520 7.520 7.500 7.500 1,910 -0.01(-0.13%)
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.