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

Eagle Capital Growth Fund (NY: GRF )

9.320 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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, 2009 4.750 4.750 4.750 4.750 0 +0.08(+1.76%)
May 27, 2009 4.450 4.668 4.668 4.668 1,100 -0.03(-0.68%)
May 14, 2009 4.500 4.700 4.700 4.700 3,200 +0.00(+0.00%)
May 13, 2009 4.700 4.700 4.700 4.700 100 -0.04(-0.84%)
May 12, 2009 4.740 4.740 4.740 4.740 100 -0.26(-5.20%)
May 08, 2009 5.250 5.000 5.000 5.000 1,600 +0.00(+0.00%)
May 07, 2009 4.900 5.000 4.900 5.000 3,800 +0.09(+1.83%)
May 06, 2009 5.100 5.100 4.530 4.910 6,700 -0.19(-3.73%)
May 04, 2009 4.880 5.100 5.100 5.100 2,200 +0.10(+2.00%)
May 01, 2009 4.190 5.250 4.190 5.000 11,104 +0.78(+18.48%)
Apr 30, 2009 4.000 4.400 4.000 4.220 6,032 -0.08(-1.86%)
Apr 29, 2009 4.650 4.650 4.300 4.300 2,300 +0.19(+4.62%)
Apr 28, 2009 4.110 4.110 4.110 4.110 443 +0.01(+0.24%)
Apr 27, 2009 4.250 4.250 4.100 4.100 900 -0.08(-1.91%)
Apr 24, 2009 4.000 4.360 4.000 4.180 2,185 -0.16(-3.69%)
Apr 23, 2009 4.100 4.340 3.950 4.340 4,600 +0.16(+3.83%)
Apr 22, 2009 3.950 4.400 3.950 4.180 8,914 -0.17(-3.91%)
Apr 16, 2009 4.350 4.350 4.350 4.350 0 +0.03(+0.69%)
Apr 13, 2009 4.320 4.320 4.320 4.320 200 -0.14(-3.14%)
Apr 07, 2009 4.460 4.460 4.460 4.460 0 +0.46(+11.50%)
Apr 03, 2009 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Mar 30, 2009 4.000 4.000 4.000 4.000 1,000 +0.25(+6.67%)
Mar 26, 2009 3.660 3.750 3.480 3.750 1,750 +0.12(+3.31%)
Mar 25, 2009 3.600 3.630 3.600 3.630 482 -0.12(-3.20%)
Mar 24, 2009 3.750 3.750 3.750 3.750 200 +0.15(+4.17%)
Mar 23, 2009 3.600 3.600 3.600 3.600 200 +0.19(+5.57%)
Mar 20, 2009 3.420 3.420 3.410 3.410 500 -0.14(-3.94%)
Mar 16, 2009 3.550 3.550 3.550 3.550 0 +0.05(+1.43%)
Mar 13, 2009 3.400 3.500 3.400 3.500 0 +0.00(+0.00%)
Mar 12, 2009 3.400 3.500 3.260 3.500 1,316 +0.27(+8.36%)
Mar 11, 2009 3.350 4.188 3.230 3.230 679 +0.03(+0.94%)
Mar 10, 2009 3.340 3.340 3.200 3.200 599 -0.15(-4.48%)
Mar 09, 2009 3.410 3.410 3.350 3.350 1,200 -0.05(-1.47%)
Mar 06, 2009 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Mar 05, 2009 3.500 3.600 3.400 3.400 900 -0.35(-9.33%)
Mar 03, 2009 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
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.