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

Eagle Capital Growth Fund (NY: GRF )

9.210 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 8.130 8.130 8.075 8.100 800 -0.00(-0.00%)
Aug 29, 2019 8.090 8.130 8.075 8.100 7,742 +0.06(+0.75%)
Aug 28, 2019 8.040 8.040 8.040 8.040 1 +0.00(+0.00%)
Aug 27, 2019 7.860 8.040 7.860 8.040 2,261 +0.21(+2.67%)
Aug 26, 2019 7.997 7.997 7.831 7.831 2,026 -0.07(-0.87%)
Aug 23, 2019 8.000 8.012 7.900 7.900 6,100 -0.17(-2.16%)
Aug 22, 2019 7.930 8.100 7.930 8.074 223 +0.13(+1.70%)
Aug 21, 2019 7.970 7.970 7.900 7.939 2,833 -0.03(-0.38%)
Aug 20, 2019 7.930 7.970 7.930 7.970 310 +0.05(+0.63%)
Aug 19, 2019 7.860 8.150 7.860 7.920 2,622 +0.09(+1.15%)
Aug 16, 2019 7.820 7.830 7.803 7.830 300 -0.02(-0.25%)
Aug 15, 2019 7.740 7.850 7.740 7.850 484 +0.08(+1.03%)
Aug 14, 2019 7.407 7.781 7.407 7.770 2,877 -0.11(-1.42%)
Aug 13, 2019 7.840 7.900 7.730 7.882 6,072 +0.12(+1.57%)
Aug 12, 2019 7.760 7.760 7.760 7.760 703 -0.11(-1.40%)
Aug 09, 2019 7.870 7.870 7.870 7.870 100 +0.00(+0.00%)
Aug 08, 2019 7.860 7.870 7.863 7.870 595 +0.04(+0.55%)
Aug 07, 2019 7.750 7.864 7.750 7.827 3,051 +0.08(+0.99%)
Aug 06, 2019 7.750 7.750 7.750 7.750 21 +0.00(+0.00%)
Aug 05, 2019 8.000 8.050 7.500 7.750 17,737 -0.38(-4.67%)
Aug 02, 2019 8.130 8.130 8.130 8.130 100 +0.00(+0.00%)
Aug 01, 2019 8.200 8.240 8.020 8.130 4,304 -0.11(-1.33%)
Jul 31, 2019 8.320 8.320 8.010 8.240 10,632 +0.13(+1.60%)
Jul 30, 2019 8.110 8.110 8.110 8.110 199 +0.00(+0.00%)
Jul 29, 2019 8.110 8.110 8.110 8.110 200 +0.01(+0.12%)
Jul 26, 2019 8.100 8.100 8.100 8.100 200 +0.10(+1.25%)
Jul 25, 2019 8.000 8.000 8.000 8.000 133 +0.00(+0.00%)
Jul 24, 2019 7.920 8.000 7.896 8.000 1,523 -0.06(-0.74%)
Jul 23, 2019 8.100 8.140 8.050 8.060 6,061 -0.04(-0.49%)
Jul 22, 2019 8.100 8.100 8.100 8.100 604 +0.05(+0.62%)
Jul 19, 2019 8.048 8.050 8.030 8.050 3,800 +0.09(+1.13%)
Jul 18, 2019 7.896 7.960 7.896 7.960 2,276 -0.09(-1.12%)
Jul 17, 2019 7.930 8.050 7.930 8.050 6,536 +0.27(+3.47%)
Jul 16, 2019 8.040 8.040 7.750 7.780 4,891 -0.17(-2.20%)
Jul 15, 2019 7.955 7.955 7.955 7.955 318 -0.09(-1.06%)
Jul 12, 2019 7.990 8.040 7.990 8.040 2,400 +0.02(+0.27%)
Jul 11, 2019 8.018 8.018 8.018 8.018 277 -0.02(-0.27%)
Jul 10, 2019 7.990 8.050 7.990 8.040 4,017 -0.03(-0.37%)
Jul 09, 2019 8.070 8.070 8.070 8.070 162 +0.03(+0.39%)
Jul 08, 2019 8.090 8.090 8.038 8.038 3,025 +0.03(+0.39%)
Jul 05, 2019 8.040 8.040 7.990 8.007 1,700 -0.01(-0.16%)
Jul 03, 2019 7.990 8.020 7.990 8.020 1,400 +0.03(+0.38%)
Jul 02, 2019 7.980 8.005 7.980 7.990 5,621 +0.00(+0.06%)
Jul 01, 2019 7.957 7.985 7.957 7.985 3,881 +0.02(+0.31%)
Jun 28, 2019 7.880 7.990 7.867 7.961 15,100 +0.08(+1.01%)
Jun 27, 2019 7.881 7.881 7.881 7.881 32 +0.00(+0.00%)
Jun 26, 2019 7.910 7.910 7.881 7.881 811 -0.03(-0.37%)
Jun 25, 2019 7.860 7.950 7.840 7.910 4,540 -0.03(-0.37%)
Jun 24, 2019 7.850 7.940 7.850 7.940 6,502 +0.19(+2.45%)
Jun 21, 2019 7.854 7.854 7.750 7.750 2,700 -0.11(-1.34%)
Jun 20, 2019 7.820 7.855 7.753 7.855 1,364 +0.05(+0.62%)
Jun 19, 2019 7.800 7.806 7.800 7.806 1,176 +0.01(+0.08%)
Jun 18, 2019 7.699 7.800 7.699 7.800 10,704 +0.04(+0.52%)
Jun 17, 2019 7.730 7.785 7.730 7.760 20,543 +0.01(+0.13%)
Jun 14, 2019 7.730 7.765 7.600 7.750 22,000 -0.02(-0.23%)
Jun 13, 2019 7.380 7.768 7.380 7.768 14,636 +0.15(+1.96%)
Jun 12, 2019 7.470 7.619 7.430 7.619 11,147 -0.04(-0.51%)
Jun 11, 2019 7.650 7.826 7.650 7.658 4,305 +0.01(+0.17%)
Jun 10, 2019 7.750 7.820 7.610 7.645 15,915 -0.11(-1.35%)
Jun 07, 2019 7.510 7.750 7.488 7.750 13,000 +0.22(+2.92%)
Jun 06, 2019 7.510 7.530 7.380 7.530 2,484 +0.04(+0.53%)
Jun 05, 2019 7.515 7.515 7.481 7.490 1,059 +0.00(+0.00%)
Jun 04, 2019 7.340 7.490 7.340 7.490 5,077 +0.15(+2.04%)
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.