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

Eagle Capital Growth Fund (NY: GRF )

9.390 +0.020 (+0.21%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 15, 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, 2022 8.460 14 +0.21(+2.55%)
Jun 28, 2022 8.250 8.250 8.250 8.250 104 -0.03(-0.36%)
Jun 27, 2022 8.280 8.280 8.270 8.280 320 -0.01(-0.12%)
Jun 24, 2022 8.045 8.290 8.045 8.290 923 +0.30(+3.75%)
Jun 23, 2022 8.180 8.240 7.990 7.990 3,179 -0.19(-2.29%)
Jun 22, 2022 8.140 8.200 8.095 8.178 2,637 +0.04(+0.46%)
Jun 21, 2022 8.710 8.720 7.800 8.140 224,637 -0.56(-6.44%)
Jun 17, 2022 8.300 8.700 8.300 8.700 1,630 +0.17(+1.99%)
Jun 16, 2022 9.200 9.200 8.210 8.530 3,478 -0.34(-3.83%)
Jun 15, 2022 8.870 8.870 8.870 8.870 201 -0.13(-1.44%)
Jun 14, 2022 9.240 9.240 8.940 9.000 905 +0.10(+1.12%)
Jun 13, 2022 8.870 8.900 8.870 8.900 788 -0.31(-3.37%)
Jun 10, 2022 8.900 9.210 8.870 9.210 1,218 +0.30(+3.37%)
Jun 08, 2022 8.910 60 -0.33(-3.57%)
Jun 07, 2022 9.200 9.240 9.200 9.240 2,430 -0.15(-1.60%)
Jun 06, 2022 9.390 9.390 9.390 9.390 352 +0.00(+0.00%)
Jun 01, 2022 9.390 105 -0.01(-0.11%)
May 31, 2022 9.350 9.400 9.350 9.400 863 +0.29(+3.14%)
May 27, 2022 9.010 9.114 9.000 9.114 677 -0.40(-4.17%)
May 26, 2022 9.500 9.520 9.470 9.510 5,148 +0.02(+0.21%)
May 25, 2022 9.380 9.490 9.000 9.490 1,436 -0.06(-0.63%)
May 24, 2022 11.01 11.01 9.190 9.550 7,915 -0.66(-6.46%)
May 23, 2022 10.29 10.30 10.21 10.21 511 +0.21(+2.10%)
May 20, 2022 10.01 10.01 10.00 10.00 947 -0.60(-5.66%)
May 19, 2022 10.10 10.60 10.09 10.60 2,072 +0.80(+8.16%)
May 18, 2022 10.23 10.26 9.074 9.800 5,375 -0.16(-1.61%)
May 17, 2022 9.910 9.960 9.325 9.960 3,454 -0.00(-0.05%)
May 16, 2022 9.920 9.965 9.400 9.965 3,767 -0.01(-0.05%)
May 13, 2022 9.290 9.970 9.200 9.970 2,337 +0.60(+6.40%)
May 12, 2022 9.390 9.390 9.000 9.370 2,867 -0.02(-0.21%)
May 11, 2022 9.490 9.650 9.390 9.390 2,006 -0.10(-1.05%)
May 10, 2022 9.150 9.650 9.147 9.490 2,276 +0.22(+2.37%)
May 09, 2022 9.570 9.570 9.110 9.270 1,034 -0.30(-3.12%)
May 06, 2022 9.980 9.980 9.380 9.568 2,231 -0.41(-4.13%)
May 05, 2022 9.981 9.981 9.981 9.981 3,862 -0.16(-1.62%)
May 04, 2022 9.920 10.14 9.920 10.14 400 +0.22(+2.21%)
May 03, 2022 9.790 9.950 9.600 9.925 2,567 -0.32(-3.17%)
May 02, 2022 10.59 10.59 9.250 10.25 11,351 -0.28(-2.66%)
Apr 29, 2022 10.44 10.54 10.35 10.53 2,045 -0.12(-1.13%)
Apr 28, 2022 10.35 10.65 10.30 10.65 7,281 +0.00(+0.00%)
Apr 27, 2022 10.60 10.70 10.60 10.65 2,406 +0.05(+0.47%)
Apr 26, 2022 10.70 10.70 10.19 10.60 10,177 +0.11(+1.05%)
Apr 25, 2022 10.23 11.25 10.15 10.49 25,673 +0.34(+3.30%)
Apr 22, 2022 10.27 10.27 10.09 10.15 11,610 +0.13(+1.30%)
Apr 21, 2022 10.03 10.03 10.03 10.03 1,009 -0.12(-1.23%)
Apr 20, 2022 10.19 10.20 10.15 10.15 5,190 -0.25(-2.40%)
Apr 19, 2022 9.440 10.90 9.440 10.40 97,022 +0.97(+10.32%)
Apr 18, 2022 9.427 9.427 9.427 9.427 241 +0.18(+1.92%)
Apr 14, 2022 9.350 9.350 9.250 9.250 7,330 -0.20(-2.12%)
Apr 13, 2022 9.450 9.450 9.450 9.450 493 +0.02(+0.21%)
Apr 12, 2022 9.428 9.450 9.428 9.430 3,174 -0.01(-0.11%)
Apr 11, 2022 9.210 9.450 9.210 9.440 1,819 -0.01(-0.11%)
Apr 08, 2022 9.470 9.490 9.450 9.450 1,354 +0.02(+0.19%)
Apr 06, 2022 9.432 0 -0.02(-0.19%)
Apr 05, 2022 9.240 9.500 9.240 9.450 22,389 +0.30(+3.28%)
Apr 04, 2022 9.180 9.183 9.150 9.150 362 +0.03(+0.33%)
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.