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 (%)
Jun 30, 2014 8.040 8.040 7.932 7.932 443 -0.08(-1.01%)
Jun 27, 2014 8.030 8.040 8.012 8.012 1,500 -0.02(-0.22%)
Jun 26, 2014 8.030 8.030 8.030 8.030 1,130 +0.07(+0.87%)
Jun 25, 2014 8.020 8.020 7.961 7.961 609 +0.00(+0.01%)
Jun 24, 2014 8.030 8.030 7.950 7.960 3,453 -0.02(-0.25%)
Jun 23, 2014 7.820 8.020 7.670 7.980 20,535 +0.09(+1.14%)
Jun 19, 2014 7.890 7.890 7.890 7.890 400 -0.04(-0.50%)
Jun 17, 2014 8.000 7.930 7.930 7.930 7,900 -0.07(-0.88%)
Jun 12, 2014 8.000 8.000 8.000 8.000 1,800 +0.01(+0.13%)
Jun 11, 2014 8.010 8.010 7.990 7.990 2,266 -0.02(-0.25%)
Jun 10, 2014 8.010 8.080 8.010 8.010 1,300 -0.07(-0.87%)
Jun 06, 2014 8.060 8.080 8.050 8.080 2,627 +0.13(+1.64%)
Jun 05, 2014 7.900 7.950 7.900 7.950 5,183 +0.15(+1.92%)
Jun 04, 2014 7.800 7.800 7.800 7.800 47 +0.00(+0.00%)
Jun 03, 2014 7.750 7.950 7.750 7.800 4,158 +0.08(+1.04%)
Jun 02, 2014 7.960 7.960 7.530 7.720 2,416 -0.34(-4.22%)
May 30, 2014 7.570 8.140 7.370 8.060 9,474 +0.40(+5.22%)
May 29, 2014 8.270 8.270 7.610 7.660 1,710 -0.34(-4.25%)
May 28, 2014 8.000 8.000 8.000 8.000 1,000 -0.14(-1.74%)
May 27, 2014 7.960 8.180 7.951 8.142 5,074 +0.29(+3.72%)
May 23, 2014 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
May 21, 2014 7.850 7.850 7.850 7.850 0 +0.05(+0.64%)
May 20, 2014 7.850 7.910 7.800 7.800 3,198 -0.05(-0.64%)
May 19, 2014 7.850 7.850 7.850 7.850 1 +0.00(+0.00%)
May 16, 2014 7.850 7.850 7.850 7.850 279 -0.02(-0.28%)
May 15, 2014 7.872 7.872 7.872 7.872 1,000 +0.02(+0.28%)
May 14, 2014 7.850 7.850 7.850 7.850 1 +0.00(+0.00%)
May 13, 2014 7.850 7.850 7.850 7.850 1 +0.00(+0.00%)
May 12, 2014 7.850 7.850 7.850 7.850 270 -0.05(-0.63%)
May 07, 2014 7.900 7.900 7.900 7.900 200 +0.10(+1.28%)
May 06, 2014 7.800 7.830 7.800 7.800 1,077 -0.10(-1.27%)
May 05, 2014 7.900 7.900 7.900 7.900 20 +0.00(+0.00%)
May 02, 2014 7.950 7.950 7.900 7.900 450 -0.05(-0.63%)
May 01, 2014 7.960 7.974 7.900 7.950 1,397 +0.12(+1.53%)
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%)
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.