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

Eagle Capital Growth Fund (NY: GRF )

9.355 -0.024 (-0.25%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 4, 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 (%)
Jun 30, 2008 6.850 6.970 6.450 6.700 3,800 -0.30(-4.29%)
Jun 27, 2008 7.000 7.000 7.000 7.000 600 -0.00(-0.00%)
Jun 26, 2008 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
Jun 25, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jun 24, 2008 7.000 7.000 7.000 7.000 200 -0.01(-0.14%)
Jun 23, 2008 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Jun 20, 2008 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Jun 19, 2008 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Jun 18, 2008 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Jun 17, 2008 6.970 7.200 6.970 7.010 2,786 -0.05(-0.71%)
Jun 16, 2008 7.060 7.060 7.060 7.060 300 -0.19(-2.62%)
Jun 13, 2008 7.000 7.250 7.000 7.250 2,000 +0.04(+0.55%)
Jun 12, 2008 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
Jun 11, 2008 7.210 7.210 7.210 7.210 820 -0.03(-0.40%)
Jun 10, 2008 7.239 7.239 7.239 7.239 0 +0.00(+0.00%)
Jun 09, 2008 7.210 7.239 7.210 7.239 396 +0.06(+0.82%)
Jun 06, 2008 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
Jun 05, 2008 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
Jun 04, 2008 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
Jun 03, 2008 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
Jun 02, 2008 7.180 7.180 6.950 7.180 2,100 +0.03(+0.42%)
May 30, 2008 7.350 7.350 7.150 7.150 1,000 +0.00(+0.00%)
May 29, 2008 7.150 7.150 7.150 7.150 400 -0.06(-0.83%)
May 28, 2008 7.210 7.210 7.210 7.210 241 -0.09(-1.23%)
May 27, 2008 7.220 7.300 7.220 7.300 215 +0.05(+0.69%)
May 26, 2008 7.150 7.250 7.150 7.250 0 +0.00(+0.00%)
May 23, 2008 7.150 7.250 7.150 7.250 300 -0.10(-1.36%)
May 22, 2008 7.350 7.350 7.350 7.350 100 +0.00(+0.03%)
May 21, 2008 7.450 7.450 7.150 7.348 1,400 -0.25(-3.31%)
May 20, 2008 7.550 7.600 7.450 7.600 500 +0.06(+0.86%)
May 19, 2008 7.535 7.535 7.535 7.535 120 -0.06(-0.86%)
May 16, 2008 7.450 7.600 7.450 7.600 600 +0.18(+2.43%)
May 15, 2008 7.250 7.420 6.850 7.420 3,300 +0.02(+0.27%)
May 14, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
May 13, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
May 12, 2008 7.500 7.500 7.400 7.400 200 -0.15(-1.99%)
May 09, 2008 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
May 08, 2008 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
May 07, 2008 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
May 06, 2008 7.740 7.740 7.550 7.550 400 +0.29(+3.99%)
May 05, 2008 7.400 7.400 7.260 7.260 1,364 -0.14(-1.89%)
May 02, 2008 7.300 7.400 7.300 7.400 900 +0.14(+1.93%)
May 01, 2008 7.250 7.260 7.100 7.260 1,000 -0.04(-0.55%)
Apr 30, 2008 7.300 7.300 7.300 7.300 856 +0.05(+0.69%)
Apr 29, 2008 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Apr 28, 2008 7.250 7.250 7.250 7.250 300 +0.00(+0.00%)
Apr 25, 2008 7.250 7.250 7.250 7.250 100 -0.05(-0.68%)
Apr 24, 2008 7.300 7.300 7.150 7.300 200 +0.00(+0.00%)
Apr 23, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Apr 22, 2008 7.300 7.300 7.300 7.300 100 -0.00(-0.00%)
Apr 21, 2008 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Apr 18, 2008 6.840 7.400 6.840 7.300 3,615 -0.10(-1.35%)
Apr 17, 2008 7.400 7.400 7.400 7.400 100 -0.10(-1.33%)
Apr 16, 2008 7.400 7.500 7.400 7.500 1,400 +0.10(+1.35%)
Apr 15, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Apr 14, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Apr 11, 2008 7.480 7.480 7.400 7.400 400 +0.00(+0.00%)
Apr 10, 2008 7.400 7.400 7.400 7.400 100 +0.09(+1.23%)
Apr 09, 2008 7.310 7.310 7.310 7.310 300 -0.09(-1.22%)
Apr 08, 2008 7.400 7.400 7.360 7.400 2,600 -0.13(-1.73%)
Apr 07, 2008 7.530 7.530 7.530 7.530 100 -0.07(-0.92%)
Apr 04, 2008 7.600 7.600 7.600 7.600 200 +0.15(+2.01%)
Apr 03, 2008 7.450 7.450 7.450 7.450 600 -0.23(-2.98%)
Apr 02, 2008 7.600 7.679 7.600 7.679 700 +0.23(+3.07%)
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.