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

Eagle Capital Growth Fund (NY: GRF )

9.310 +0.100 (+1.09%)
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
Jul 29, 2022 8.400 8.550 8.370 8.400 3,071 -0.03(-0.36%)
Jul 28, 2022 8.400 8.450 8.370 8.430 2,182 -0.01(-0.12%)
Jul 27, 2022 8.400 8.450 8.400 8.440 624 -0.00(-0.03%)
Jul 26, 2022 8.560 8.560 8.443 8.443 301 -0.15(-1.72%)
Jul 25, 2022 8.340 8.590 8.333 8.590 1,726 +0.29(+3.49%)
Jul 22, 2022 8.260 8.330 8.260 8.300 2,118 -0.14(-1.72%)
Jul 21, 2022 8.445 8.445 8.445 8.445 300 +0.05(+0.66%)
Jul 20, 2022 8.390 8.390 8.390 8.390 137 -0.08(-0.90%)
Jul 19, 2022 8.466 8.466 8.466 8.466 632 +0.09(+1.09%)
Jul 18, 2022 8.341 8.375 8.341 8.375 665 -0.03(-0.30%)
Jul 15, 2022 8.430 8.432 8.400 8.400 254 +0.20(+2.44%)
Jul 14, 2022 8.360 8.360 8.150 8.200 3,828 -0.36(-4.20%)
Jul 13, 2022 8.745 8.745 8.560 8.560 1,724 -0.07(-0.81%)
Jul 12, 2022 8.718 8.718 8.540 8.630 4,725 -0.07(-0.86%)
Jul 11, 2022 8.760 8.760 8.705 8.705 401 -0.16(-1.80%)
Jul 08, 2022 8.946 8.946 8.865 8.865 871 -0.16(-1.83%)
Jul 07, 2022 9.030 9.040 9.030 9.030 1,631 +0.27(+3.08%)
Jul 05, 2022 8.760 48 +0.30(+3.55%)
Jul 01, 2022 8.500 8.500 8.460 8.460 1,770 +0.00(+0.00%)
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%)
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.