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

Eagle Capital Growth Fund (NY: GRF )

9.300 -0.140 (-1.48%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 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 (%)
May 29, 2020 6.862 6.920 6.862 6.880 3,500 -0.04(-0.53%)
May 28, 2020 7.000 7.000 6.860 6.917 1,425 +0.02(+0.25%)
May 27, 2020 6.900 6.900 6.849 6.900 1,963 +0.06(+0.88%)
May 26, 2020 6.700 6.864 6.680 6.840 9,192 +0.15(+2.24%)
May 22, 2020 6.650 6.690 6.650 6.690 1,700 +0.07(+1.03%)
May 21, 2020 6.690 6.700 6.530 6.622 16,354 -0.08(-1.17%)
May 20, 2020 6.700 6.700 6.470 6.700 8,402 +0.18(+2.76%)
May 19, 2020 6.905 6.905 6.520 6.520 210 -0.49(-7.00%)
May 18, 2020 6.880 7.090 6.877 7.011 4,674 +0.31(+4.63%)
May 15, 2020 6.700 6.700 6.700 6.700 100 -0.09(-1.33%)
May 14, 2020 7.190 7.190 6.300 6.790 24,166 +0.44(+6.97%)
May 13, 2020 6.403 6.403 6.340 6.348 1,318 -0.09(-1.44%)
May 12, 2020 6.440 6.440 6.440 6.440 614 -0.12(-1.83%)
May 11, 2020 6.497 6.560 6.497 6.560 8,605 +0.06(+0.96%)
May 08, 2020 6.498 6.498 6.498 6.498 100 +0.00(+0.00%)
May 07, 2020 6.414 6.625 6.410 6.498 3,929 +0.08(+1.21%)
May 06, 2020 6.420 6.420 11 +0.00(+0.00%)
May 05, 2020 6.420 6.420 6.420 6.420 809 -0.04(-0.57%)
May 04, 2020 6.457 6.457 6.457 6.457 21 +0.00(+0.00%)
May 01, 2020 6.400 6.457 6.400 6.457 6,800 -0.11(-1.73%)
Apr 30, 2020 6.390 6.660 6.370 6.570 8,806 -0.26(-3.84%)
Apr 29, 2020 6.708 6.870 6.595 6.833 16,709 +0.53(+8.46%)
Apr 28, 2020 6.400 6.400 6.250 6.300 4,709 -0.13(-2.02%)
Apr 27, 2020 6.380 6.566 6.340 6.430 16,084 +0.12(+1.90%)
Apr 24, 2020 6.790 7.560 6.310 6.310 26,000 -0.14(-2.10%)
Apr 23, 2020 6.492 6.492 6.400 6.445 3,234 +0.01(+0.08%)
Apr 22, 2020 6.260 6.440 6.260 6.440 1,124 +0.00(+0.05%)
Apr 21, 2020 6.990 6.990 6.327 6.437 3,403 -0.06(-0.97%)
Apr 20, 2020 6.600 6.600 6.500 6.500 2,003 -0.12(-1.81%)
Apr 17, 2020 6.500 6.620 6.500 6.620 4,300 +0.14(+2.19%)
Apr 16, 2020 6.170 6.518 6.170 6.478 3,432 +0.03(+0.43%)
Apr 15, 2020 6.810 6.810 6.436 6.450 951 +0.06(+0.98%)
Apr 14, 2020 6.300 6.430 6.300 6.388 3,904 +0.19(+3.00%)
Apr 13, 2020 6.220 6.270 6.154 6.202 5,284 -0.11(-1.71%)
Apr 09, 2020 6.310 6.310 6.310 6.310 100 +0.00(+0.00%)
Apr 08, 2020 6.200 6.319 6.200 6.310 4,537 +0.05(+0.81%)
Apr 07, 2020 6.080 6.290 5.410 6.259 21,429 +0.21(+3.46%)
Apr 06, 2020 6.200 6.350 6.035 6.050 3,186 +0.22(+3.79%)
Apr 03, 2020 5.850 5.879 5.829 5.829 700 -0.26(-4.29%)
Apr 02, 2020 6.550 6.960 5.890 6.090 5,977 +0.20(+3.40%)
Apr 01, 2020 6.050 6.225 5.810 5.890 9,258 -0.23(-3.76%)
Mar 31, 2020 6.550 6.560 6.090 6.120 12,677 +0.02(+0.33%)
Mar 30, 2020 5.740 6.100 5.740 6.100 6,129 +0.04(+0.68%)
Mar 27, 2020 6.100 6.100 6.059 6.059 700 -0.10(-1.64%)
Mar 26, 2020 6.100 6.200 6.100 6.160 4,671 -0.04(-0.65%)
Mar 25, 2020 5.620 6.200 5.590 6.200 10,939 +0.40(+6.80%)
Mar 24, 2020 5.560 5.810 5.500 5.805 8,681 +0.60(+11.63%)
Mar 23, 2020 5.320 5.454 5.200 5.200 7,780 -0.20(-3.78%)
Mar 20, 2020 5.590 5.590 5.400 5.404 9,500 -0.16(-2.89%)
Mar 19, 2020 5.310 5.600 5.210 5.565 12,162 +0.06(+1.00%)
Mar 18, 2020 5.780 5.900 5.427 5.510 20,010 -0.50(-8.32%)
Mar 17, 2020 5.925 6.100 5.848 6.010 10,570 -0.04(-0.66%)
Mar 16, 2020 6.150 6.197 5.980 6.050 17,418 -0.34(-5.30%)
Mar 13, 2020 6.300 6.410 6.180 6.389 25,900 +0.24(+3.85%)
Mar 12, 2020 6.220 6.660 6.110 6.152 16,693 -0.57(-8.45%)
Mar 11, 2020 6.647 6.811 6.647 6.720 4,417 -0.22(-3.18%)
Mar 10, 2020 7.096 7.096 6.900 6.941 1,244 +0.09(+1.33%)
Mar 09, 2020 7.000 7.065 6.849 6.849 14,726 -0.39(-5.39%)
Mar 06, 2020 7.150 7.250 7.150 7.240 2,300 -0.07(-1.00%)
Mar 05, 2020 7.390 7.390 7.220 7.313 1,779 -0.19(-2.49%)
Mar 04, 2020 7.360 7.500 7.360 7.500 2,421 +0.19(+2.60%)
Mar 03, 2020 7.300 7.418 7.300 7.310 22,209 +0.01(+0.14%)
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.