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 (%)
Aug 27, 2010 5.980 6.070 6.070 6.070 800 +0.09(+1.51%)
Aug 26, 2010 5.980 5.980 5.980 5.980 452 +0.02(+0.34%)
Aug 24, 2010 5.800 5.960 5.960 5.960 3,100 -0.13(-2.13%)
Aug 23, 2010 6.090 6.090 6.090 6.090 100 -0.10(-1.62%)
Aug 20, 2010 5.900 6.510 5.900 6.190 8,340 +0.13(+2.15%)
Aug 19, 2010 6.110 6.110 6.060 6.060 636 -0.02(-0.33%)
Aug 18, 2010 6.090 6.090 5.780 6.080 14,344 -0.09(-1.46%)
Aug 17, 2010 6.150 6.170 6.130 6.170 477 +0.10(+1.65%)
Aug 16, 2010 6.070 6.070 6.070 6.070 200 -0.02(-0.33%)
Aug 13, 2010 6.090 6.150 6.000 6.090 2,422 -0.20(-3.18%)
Aug 11, 2010 5.910 6.290 6.290 6.290 10,200 +0.19(+3.11%)
Aug 10, 2010 6.140 6.180 5.980 6.100 1,740 +0.16(+2.69%)
Aug 09, 2010 5.910 6.070 5.910 5.940 3,040 +0.13(+2.24%)
Aug 06, 2010 5.810 5.810 5.810 5.810 200 +0.03(+0.52%)
Aug 05, 2010 5.780 5.780 5.780 5.780 700 -0.06(-1.03%)
Aug 04, 2010 5.840 5.840 5.840 5.840 502 +0.00(+0.00%)
Aug 03, 2010 5.760 5.850 5.760 5.840 2,582 -0.03(-0.51%)
Aug 02, 2010 5.870 5.870 5.870 5.870 300 +0.15(+2.62%)
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%)
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.