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

Eagle Capital Growth Fund (NY: GRF )

9.710 -0.050 (-0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 31, 2015 5.046 5.046 5.046 5.046 161 +0.00(+0.00%)
Jul 30, 2015 4.989 5.046 4.989 5.046 2,792 +0.06(+1.12%)
Jul 29, 2015 4.991 4.991 4.991 4.991 161 -0.15(-3.01%)
Jul 28, 2015 5.119 5.145 5.119 5.145 5,815 +0.01(+0.24%)
Jul 27, 2015 4.997 5.133 4.984 5.133 7,435 -0.01(-0.24%)
Jul 24, 2015 5.039 5.145 5.009 5.145 20,586 +0.10(+1.96%)
Jul 23, 2015 5.046 5.046 5.046 5.046 184 +0.04(+0.87%)
Jul 21, 2015 5.003 5.003 5.003 5.003 323 -0.02(-0.49%)
Jul 20, 2015 5.028 5.028 5.028 5.028 1,001 +0.01(+0.12%)
Jul 17, 2015 4.972 5.022 4.972 5.022 930 -0.02(-0.49%)
Jul 16, 2015 4.885 5.046 4.830 5.046 10,857 -0.06(-1.21%)
Jul 13, 2015 5.108 5.108 5.108 5.108 161 -0.06(-1.20%)
Jul 10, 2015 5.170 5.170 5.170 5.170 161 +0.10(+1.95%)
Jul 09, 2015 4.966 5.071 4.960 5.071 2,907 +0.15(+3.02%)
Jul 07, 2015 4.941 4.923 4.923 4.923 2,422 +0.01(+0.13%)
Jul 06, 2015 4.916 4.916 4.916 4.916 198 +0.07(+1.40%)
Jul 02, 2015 4.786 4.848 4.848 4.848 969 -0.11(-2.25%)
Jun 30, 2015 4.824 4.960 4.960 4.960 2,584 +0.07(+1.39%)
Jun 29, 2015 4.861 4.978 4.854 4.892 3,288 +0.03(+0.64%)
Jun 26, 2015 4.984 4.999 4.799 4.861 10,549 -0.21(-4.21%)
Jun 25, 2015 5.096 5.096 5.075 5.075 2,261 +0.06(+1.18%)
Jun 24, 2015 4.991 5.015 4.966 5.015 1,453 -0.19(-3.57%)
Jun 17, 2015 5.201 5.201 5.201 5.201 161 +0.17(+3.32%)
Jun 16, 2015 5.040 5.040 5.034 5.034 1,860 +0.00(+0.00%)
Jun 11, 2015 4.966 5.034 4.966 5.034 163 -0.16(-3.10%)
Jun 10, 2015 5.306 5.306 5.096 5.195 6,456 +0.10(+1.94%)
Jun 09, 2015 4.966 5.096 4.966 5.096 324 +0.02(+0.37%)
Jun 08, 2015 5.065 5.088 5.059 5.077 4,601 +0.06(+1.23%)
Jun 04, 2015 5.046 5.015 5.015 5.015 1,938 -0.00(-0.00%)
Jun 03, 2015 4.966 5.016 4.966 5.016 949 -0.14(-2.68%)
Jun 02, 2015 5.153 5.153 5.153 5.153 1,615 +0.13(+2.59%)
Jun 01, 2015 5.046 5.046 5.024 5.024 731 +0.04(+0.78%)
May 29, 2015 4.984 4.984 4.904 4.984 5,088 -0.00(-0.02%)
May 27, 2015 4.984 4.984 4.984 4.986 8 +0.03(+0.52%)
May 26, 2015 5.054 5.054 4.805 4.960 15,361 -0.13(-2.55%)
May 22, 2015 5.009 5.090 5.090 5.090 7,429 +0.11(+2.24%)
May 21, 2015 4.861 4.978 4.861 4.978 15,906 +0.01(+0.25%)
May 20, 2015 4.786 4.985 4.786 4.966 8,236 -0.01(-0.25%)
May 19, 2015 4.978 4.978 4.978 4.978 2,341 +0.01(+0.15%)
May 18, 2015 4.947 4.971 4.947 4.971 1,458 +0.02(+0.35%)
May 15, 2015 4.947 4.954 4.947 4.954 4,187 +0.00(+0.00%)
May 14, 2015 4.954 4.954 4.954 4.954 161 +0.06(+1.27%)
May 13, 2015 4.805 4.904 4.805 4.892 15,103 +0.01(+0.25%)
May 12, 2015 4.768 4.879 4.724 4.879 14,837 +0.04(+0.77%)
May 11, 2015 4.861 4.861 4.817 4.842 6,061 -0.02(-0.38%)
May 08, 2015 4.799 4.867 4.793 4.861 7,267 +0.02(+0.43%)
May 05, 2015 4.842 4.840 4.840 4.840 161 -0.06(-1.31%)
May 04, 2015 4.799 4.904 4.799 4.904 4,822 +0.07(+1.41%)
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.