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: 4:10 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, 2010 5.720 5.720 5.720 5.720 0 -0.03(-0.52%)
Jul 28, 2010 5.900 5.900 5.720 5.750 2,160 -0.15(-2.54%)
Jul 26, 2010 5.900 5.900 5.900 5.900 1,500 -0.02(-0.34%)
Jul 23, 2010 5.770 5.920 5.770 5.920 4,560 +0.00(+0.00%)
Jul 22, 2010 5.910 5.920 5.910 5.920 2,400 +0.12(+2.07%)
Jul 21, 2010 5.820 5.920 5.800 5.800 4,200 +0.08(+1.40%)
Jul 20, 2010 5.750 5.750 5.720 5.720 1,000 +0.00(+0.00%)
Jul 19, 2010 5.720 5.720 5.720 5.720 100 +0.00(+0.00%)
Jul 16, 2010 5.720 5.730 5.720 5.720 200 -0.16(-2.72%)
Jul 15, 2010 5.872 5.880 5.872 5.880 7,700 +0.08(+1.38%)
Jul 14, 2010 5.800 5.800 5.800 5.800 300 +0.00(+0.00%)
Jul 13, 2010 5.880 5.880 5.600 5.800 5,024 -0.09(-1.53%)
Jul 12, 2010 5.840 5.890 5.840 5.890 2,800 +0.12(+2.08%)
Jul 08, 2010 5.770 5.770 5.770 5.770 100 +0.05(+0.87%)
Jul 07, 2010 5.720 5.720 5.720 5.720 100 +0.03(+0.53%)
Jul 02, 2010 5.690 5.690 5.690 5.690 700 +0.02(+0.35%)
Jul 01, 2010 5.550 5.670 5.550 5.670 1,421 -0.01(-0.18%)
Jun 30, 2010 5.640 5.680 5.450 5.680 1,822 -0.02(-0.35%)
Jun 29, 2010 5.690 5.740 5.690 5.700 3,900 -0.22(-3.72%)
Jun 23, 2010 5.730 5.920 5.920 5.920 9,300 +0.10(+1.72%)
Jun 22, 2010 5.900 5.900 5.820 5.820 2,472 -0.17(-2.84%)
Jun 17, 2010 6.010 5.990 5.990 5.990 900 -0.11(-1.80%)
Jun 16, 2010 5.990 6.100 5.990 6.100 11,918 +0.08(+1.33%)
Jun 15, 2010 5.920 6.020 5.920 6.020 900 +0.02(+0.33%)
Jun 14, 2010 6.000 6.100 6.000 6.000 6,067 +0.00(+0.00%)
Jun 10, 2010 6.000 6.000 6.000 6.000 0 +0.13(+2.21%)
Jun 09, 2010 6.000 6.000 5.870 5.870 1,832 -0.01(-0.17%)
Jun 07, 2010 5.880 5.880 5.880 5.880 0 -0.21(-3.45%)
Jun 03, 2010 5.980 6.090 6.090 6.090 3,000 -0.01(-0.16%)
Jun 02, 2010 5.850 6.100 5.500 6.100 12,773 +0.13(+2.18%)
Jun 01, 2010 5.980 5.980 5.970 5.970 600 +0.02(+0.34%)
May 28, 2010 5.950 5.950 5.740 5.950 4,600 -0.02(-0.34%)
May 27, 2010 5.840 5.980 5.840 5.970 4,358 +0.17(+2.93%)
May 26, 2010 5.900 5.900 5.550 5.800 8,066 -0.01(-0.17%)
May 25, 2010 5.720 5.850 5.350 5.810 3,800 -0.19(-3.17%)
May 21, 2010 5.960 6.000 6.000 6.000 900 +0.15(+2.56%)
May 20, 2010 5.930 5.930 5.850 5.850 1,770 -0.23(-3.78%)
May 19, 2010 6.010 6.080 6.000 6.080 2,900 -0.08(-1.30%)
May 17, 2010 6.240 6.160 6.160 6.160 4,000 +0.01(+0.16%)
May 13, 2010 6.150 6.150 6.150 6.150 0 -0.14(-2.23%)
May 12, 2010 6.280 6.290 6.280 6.290 376 +0.28(+4.66%)
May 11, 2010 6.010 6.010 6.010 6.010 563 -0.14(-2.28%)
May 10, 2010 6.280 6.380 6.040 6.150 3,093 +0.15(+2.50%)
May 07, 2010 6.140 6.145 6.000 6.000 1,000 -0.25(-4.00%)
May 06, 2010 6.615 6.615 6.151 6.250 4,703 -0.43(-6.44%)
May 04, 2010 6.680 6.680 6.680 6.680 0 +0.04(+0.60%)
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.