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: 6:30 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 (%)
Feb 28, 2018 7.696 7.774 7.696 7.770 3,811 +0.05(+0.65%)
Feb 27, 2018 7.560 7.910 7.560 7.720 4,837 -0.20(-2.53%)
Feb 26, 2018 7.900 7.920 7.826 7.920 5,720 +0.02(+0.25%)
Feb 23, 2018 7.831 7.900 7.831 7.900 2,816 +0.04(+0.51%)
Feb 21, 2018 7.860 7.860 7.860 36 +0.04(+0.51%)
Feb 20, 2018 7.980 7.980 7.820 7.820 772 -0.05(-0.64%)
Feb 16, 2018 7.870 7.870 7.870 0 -0.01(-0.13%)
Feb 15, 2018 7.940 7.940 7.880 7.880 2,194 +0.00(+0.00%)
Feb 14, 2018 7.690 7.880 7.690 7.880 3,570 +0.11(+1.42%)
Feb 13, 2018 7.780 7.780 7.734 7.770 6,290 -0.07(-0.89%)
Feb 12, 2018 7.720 7.890 7.720 7.840 7,172 +0.18(+2.35%)
Feb 09, 2018 7.680 7.750 7.500 7.660 10,419 +0.09(+1.22%)
Feb 08, 2018 7.850 7.850 7.550 7.568 11,101 -0.24(-3.10%)
Feb 07, 2018 7.860 7.868 7.780 7.810 2,239 -0.09(-1.14%)
Feb 06, 2018 7.700 7.900 7.560 7.900 13,941 +0.08(+1.00%)
Feb 05, 2018 8.000 8.000 7.810 7.822 6,526 -0.33(-4.03%)
Feb 02, 2018 8.250 8.250 8.060 8.150 5,069 -0.30(-3.55%)
Feb 01, 2018 8.198 8.450 8.170 8.450 3,272 +0.11(+1.32%)
Jan 31, 2018 8.320 8.340 8.200 8.340 8,491 +0.10(+1.21%)
Jan 30, 2018 8.120 8.240 8.100 8.240 1,844 +0.07(+0.86%)
Jan 29, 2018 8.239 8.270 8.170 8.170 43,464 -0.07(-0.88%)
Jan 26, 2018 8.188 8.250 8.180 8.243 8,497 +0.04(+0.52%)
Jan 25, 2018 8.200 8.200 8.190 8.200 3,989 +0.01(+0.07%)
Jan 24, 2018 8.190 8.194 8.160 8.194 6,046 +0.04(+0.54%)
Jan 23, 2018 8.050 8.160 8.019 8.150 19,613 +0.11(+1.37%)
Jan 22, 2018 8.150 8.150 7.870 8.040 16,709 -0.07(-0.89%)
Jan 19, 2018 8.100 8.112 8.080 8.112 3,575 +0.03(+0.40%)
Jan 18, 2018 8.110 8.145 8.080 8.080 2,767 -0.06(-0.74%)
Jan 17, 2018 7.935 8.140 7.920 8.140 15,373 +0.15(+1.81%)
Jan 16, 2018 8.020 8.050 7.930 7.995 12,805 +0.00(+0.06%)
Jan 12, 2018 7.990 7.990 7.990 0 +0.01(+0.13%)
Jan 11, 2018 7.980 7.980 7.960 7.980 8,084 +0.04(+0.50%)
Jan 10, 2018 7.940 7.940 7.940 7.940 204 -0.07(-0.87%)
Jan 09, 2018 7.870 8.010 7.870 8.010 11,375 +0.05(+0.69%)
Jan 08, 2018 7.935 7.960 7.935 7.955 6,978 -0.00(-0.06%)
Jan 05, 2018 7.900 7.960 7.900 7.960 12,135 +0.04(+0.51%)
Jan 04, 2018 7.940 7.940 7.900 7.920 7,478 -0.02(-0.25%)
Jan 03, 2018 7.924 7.940 7.920 7.940 2,109 +0.05(+0.63%)
Jan 02, 2018 7.980 7.980 7.890 7.890 6,181 -0.05(-0.64%)
Dec 29, 2017 7.940 7.940 7.940 0 -0.02(-0.20%)
Dec 28, 2017 8.150 8.150 7.956 7.956 1,583 -0.19(-2.38%)
Dec 27, 2017 7.920 8.150 7.920 8.150 385 +0.23(+2.90%)
Dec 22, 2017 7.920 7.920 7.920 4 -0.07(-0.87%)
Dec 21, 2017 7.930 8.000 7.930 7.990 2,300 +0.00(+0.06%)
Dec 20, 2017 7.970 7.990 7.910 7.985 6,617 +0.03(+0.44%)
Dec 19, 2017 7.950 7.950 7.950 7.950 541 -0.01(-0.13%)
Dec 18, 2017 7.970 8.000 7.940 7.960 7,440 -0.01(-0.12%)
Dec 15, 2017 7.865 7.990 7.865 7.970 7,785 +0.13(+1.66%)
Dec 14, 2017 7.895 7.905 7.814 7.840 3,992 -0.08(-1.01%)
Dec 13, 2017 7.820 7.930 7.800 7.920 5,870 +0.05(+0.60%)
Dec 12, 2017 8.120 8.120 7.770 7.873 10,263 -0.02(-0.22%)
Dec 11, 2017 7.940 8.010 7.880 7.890 9,528 -0.18(-2.27%)
Dec 08, 2017 7.930 8.073 7.930 8.073 1,632 -0.01(-0.11%)
Dec 07, 2017 7.977 8.082 7.977 8.082 695 -0.04(-0.47%)
Dec 06, 2017 7.770 8.120 7.770 8.120 38,289 +0.12(+1.50%)
Dec 05, 2017 7.860 8.000 7.840 8.000 14,600 +0.08(+1.01%)
Dec 04, 2017 7.760 7.760 7.760 7.920 15,803 -0.02(-0.25%)
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.