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, 2012 6.680 6.780 6.680 6.780 2,138 +0.06(+0.89%)
Apr 27, 2012 6.780 6.780 6.700 6.720 2,289 +0.02(+0.30%)
Apr 26, 2012 6.770 6.780 6.700 6.700 2,940 -0.05(-0.74%)
Apr 25, 2012 6.730 6.800 6.600 6.750 3,385 +0.05(+0.75%)
Apr 24, 2012 6.700 6.700 6.700 6.700 1,027 +0.07(+1.06%)
Apr 23, 2012 6.680 6.710 6.560 6.630 7,115 -0.07(-1.05%)
Apr 20, 2012 6.760 6.760 6.700 6.700 600 +0.02(+0.30%)
Apr 19, 2012 6.700 6.720 6.650 6.680 2,580 -0.12(-1.76%)
Apr 18, 2012 6.780 6.990 6.660 6.800 17,361 -0.01(-0.15%)
Apr 17, 2012 6.750 6.810 6.736 6.810 3,584 +0.06(+0.89%)
Apr 16, 2012 6.670 6.750 6.670 6.750 5,380 +0.00(+0.00%)
Apr 13, 2012 6.790 6.790 6.741 6.750 5,985 -0.04(-0.59%)
Apr 12, 2012 6.790 6.790 6.770 6.790 8,600 +0.04(+0.59%)
Apr 11, 2012 6.720 6.790 6.720 6.750 850 +0.01(+0.15%)
Apr 10, 2012 6.750 6.790 6.690 6.740 3,504 -0.06(-0.88%)
Apr 09, 2012 6.800 6.800 6.785 6.800 14,231 -0.08(-1.16%)
Apr 05, 2012 6.890 6.890 6.850 6.880 2,100 +0.04(+0.65%)
Apr 04, 2012 6.880 6.990 6.750 6.836 16,319 -0.01(-0.21%)
Apr 03, 2012 6.780 7.000 6.780 6.850 17,252 +0.13(+1.93%)
Apr 02, 2012 6.760 6.780 6.580 6.720 4,486 -0.04(-0.59%)
Mar 30, 2012 6.630 6.760 6.630 6.760 13,139 +0.12(+1.81%)
Mar 29, 2012 6.630 6.650 6.610 6.640 5,932 -0.05(-0.70%)
Mar 28, 2012 6.686 6.686 6.686 6.686 1,000 -0.01(-0.20%)
Mar 27, 2012 6.700 6.700 6.678 6.700 1,600 +0.04(+0.60%)
Mar 26, 2012 6.690 6.690 6.660 6.660 4,303 +0.05(+0.76%)
Mar 23, 2012 6.680 6.700 6.610 6.610 5,653 -0.04(-0.60%)
Mar 21, 2012 6.690 6.650 6.650 6.650 2,400 +0.02(+0.30%)
Mar 20, 2012 6.610 6.690 6.580 6.630 12,030 -0.09(-1.34%)
Mar 19, 2012 6.720 6.720 6.720 6.720 1,451 +0.01(+0.15%)
Mar 15, 2012 6.660 6.710 6.710 6.710 10,200 +0.12(+1.82%)
Mar 14, 2012 6.630 6.640 6.590 6.590 7,525 -0.04(-0.60%)
Mar 13, 2012 6.610 6.637 6.595 6.630 12,262 +0.05(+0.76%)
Mar 12, 2012 6.580 6.580 6.580 6.580 2,200 +0.01(+0.15%)
Mar 09, 2012 6.600 6.600 6.570 6.570 4,452 -0.02(-0.30%)
Mar 08, 2012 6.530 6.600 6.530 6.590 6,000 +0.10(+1.54%)
Mar 07, 2012 6.530 6.530 6.460 6.490 6,760 +0.03(+0.46%)
Mar 06, 2012 6.450 6.470 6.380 6.460 1,643 -0.03(-0.46%)
Mar 05, 2012 6.450 6.500 6.410 6.490 4,165 -0.01(-0.15%)
Mar 01, 2012 6.410 6.500 6.500 6.500 19,100 +0.11(+1.72%)
Feb 29, 2012 6.400 6.490 6.350 6.390 24,009 +0.07(+1.11%)
Feb 28, 2012 6.780 6.780 6.240 6.320 137,748 -0.45(-6.65%)
Feb 27, 2012 6.670 6.770 6.670 6.770 3,135 +0.10(+1.50%)
Feb 24, 2012 6.900 6.900 6.670 6.670 14,355 -0.40(-5.66%)
Feb 23, 2012 7.070 7.070 7.070 7.070 300 +0.11(+1.58%)
Feb 22, 2012 6.961 6.970 6.960 6.960 3,000 +0.00(+0.00%)
Feb 21, 2012 6.960 6.960 6.960 6.960 2,200 -0.14(-1.97%)
Feb 17, 2012 7.100 7.100 7.100 7.100 100 +0.03(+0.42%)
Feb 16, 2012 7.350 7.350 7.070 7.070 2,250 -0.01(-0.14%)
Feb 15, 2012 7.060 7.080 6.940 7.080 500 +0.03(+0.43%)
Feb 14, 2012 7.010 7.247 7.010 7.050 1,143 +0.04(+0.57%)
Feb 13, 2012 7.080 7.080 7.010 7.010 1,990 +0.15(+2.19%)
Feb 10, 2012 7.150 7.150 6.760 6.860 3,651 -0.10(-1.44%)
Feb 09, 2012 7.010 7.040 6.960 6.960 500 +0.05(+0.72%)
Feb 08, 2012 6.720 7.350 6.700 6.910 12,368 +0.15(+2.22%)
Feb 07, 2012 6.860 6.990 6.720 6.760 5,465 -0.09(-1.31%)
Feb 06, 2012 6.980 7.010 6.850 6.850 1,200 -0.10(-1.44%)
Feb 03, 2012 6.950 6.950 6.950 6.950 100 +0.22(+3.23%)
Feb 02, 2012 6.900 6.900 6.732 6.732 1,642 -0.18(-2.57%)
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.