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 29, 2018 7.640 7.640 7.260 7.550 6,150 -0.09(-1.19%)
Jun 28, 2018 7.641 7.641 7.641 7.641 817 +0.02(+0.24%)
Jun 27, 2018 7.675 7.710 7.622 7.622 2,820 +0.03(+0.38%)
Jun 26, 2018 7.587 7.594 7.587 7.594 1,125 -0.05(-0.61%)
Jun 25, 2018 7.362 8.030 7.362 7.640 18,458 +0.16(+2.19%)
Jun 22, 2018 7.270 7.549 7.270 7.476 3,375 -0.18(-2.40%)
Jun 21, 2018 7.660 7.670 7.660 7.660 619 -0.05(-0.65%)
Jun 20, 2018 7.640 7.850 7.585 7.710 9,520 +0.07(+0.93%)
Jun 19, 2018 7.320 7.639 7.320 7.639 6,307 -0.03(-0.41%)
Jun 14, 2018 7.670 7.670 7.670 0 +0.04(+0.52%)
Jun 13, 2018 7.540 7.630 7.540 7.630 5,435 -0.07(-0.87%)
Jun 12, 2018 7.690 7.699 7.688 7.697 1,953 +0.02(+0.22%)
Jun 11, 2018 7.650 7.700 7.640 7.680 9,929 +0.04(+0.52%)
Jun 08, 2018 7.470 7.640 7.470 7.640 7,347 +0.17(+2.28%)
Jun 07, 2018 7.580 7.580 7.440 7.470 2,713 -0.03(-0.40%)
Jun 06, 2018 7.470 7.500 7.450 7.500 3,801 +0.00(+0.00%)
Jun 05, 2018 7.500 7.500 7.498 7.500 2,018 +0.07(+0.94%)
Jun 04, 2018 7.430 7.430 7.430 7.430 600 +0.02(+0.27%)
Jun 01, 2018 7.520 7.530 7.410 7.410 1,259 -0.06(-0.80%)
May 31, 2018 7.460 7.480 7.460 7.470 1,520 +0.02(+0.24%)
May 30, 2018 7.410 7.452 7.410 7.452 675 +0.05(+0.70%)
May 29, 2018 7.400 7.450 7.400 7.400 5,030 -0.02(-0.27%)
May 25, 2018 7.420 7.420 7.420 0 +0.01(+0.13%)
May 23, 2018 7.410 7.410 7.410 72 +0.02(+0.23%)
May 22, 2018 7.393 7.393 7.393 7.393 192 -0.01(-0.16%)
May 21, 2018 7.450 7.470 7.310 7.405 4,714 +0.08(+1.02%)
May 18, 2018 7.338 7.430 7.330 7.330 7,160 -0.03(-0.41%)
May 17, 2018 7.650 7.650 7.360 7.360 585 -0.01(-0.14%)
May 16, 2018 7.370 7.306 7.370 1,553 +0.06(+0.88%)
May 15, 2018 7.280 7.306 7.280 7.306 2,812 -0.02(-0.33%)
May 14, 2018 7.290 7.350 7.290 7.330 7,095 -0.03(-0.41%)
May 11, 2018 7.340 7.360 7.340 7.360 4,334 +0.04(+0.59%)
May 10, 2018 7.394 7.405 7.316 7.316 1,201 +0.12(+1.60%)
May 09, 2018 7.480 7.480 7.201 7.201 14,731 -0.23(-3.11%)
May 08, 2018 7.420 7.432 7.420 7.432 478 -0.02(-0.24%)
May 07, 2018 7.630 7.630 7.160 7.450 3,563 +0.06(+0.81%)
May 04, 2018 7.200 7.390 7.200 7.390 740 +0.08(+1.09%)
May 03, 2018 7.310 7.310 7.310 7.310 231 -0.09(-1.22%)
May 02, 2018 7.355 7.440 7.355 7.400 3,612 +0.06(+0.82%)
May 01, 2018 7.410 7.459 7.340 7.340 9,579 -0.14(-1.87%)
Apr 30, 2018 7.530 7.530 7.480 7.480 4,049 +0.05(+0.67%)
Apr 27, 2018 7.500 7.506 7.420 7.430 1,931 -0.11(-1.44%)
Apr 26, 2018 7.540 7.540 7.530 7.539 2,153 +0.14(+1.88%)
Apr 25, 2018 7.460 7.460 7.400 7.400 12,821 -0.10(-1.33%)
Apr 24, 2018 7.710 7.710 7.500 7.500 5,003 -0.06(-0.85%)
Apr 23, 2018 7.500 7.564 7.500 7.564 2,624 +0.00(+0.06%)
Apr 20, 2018 7.590 7.600 7.510 7.560 3,143 -0.08(-1.05%)
Apr 19, 2018 7.580 7.680 7.580 7.640 1,556 -0.06(-0.78%)
Apr 17, 2018 7.700 7.700 7.700 23 +0.00(+0.00%)
Apr 16, 2018 7.526 7.700 7.510 7.700 3,518 +0.05(+0.65%)
Apr 13, 2018 7.680 7.680 7.650 7.650 2,750 -0.10(-1.29%)
Apr 12, 2018 7.560 7.750 7.560 7.750 313 +0.05(+0.65%)
Apr 10, 2018 7.700 7.700 7.700 0 +0.07(+0.92%)
Apr 09, 2018 7.430 7.632 7.430 7.630 1,789 -0.03(-0.39%)
Apr 06, 2018 7.510 7.660 7.400 7.660 4,394 +0.16(+2.13%)
Apr 05, 2018 7.560 7.560 7.500 7.500 7,000 +0.00(+0.00%)
Apr 04, 2018 7.480 7.500 7.425 7.500 4,847 -0.07(-0.92%)
Apr 03, 2018 7.270 7.570 7.270 7.570 3,473 +0.15(+2.02%)
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.