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 (%)
Aug 29, 2008 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Aug 28, 2008 7.000 7.100 6.980 7.100 1,000 +0.18(+2.60%)
Aug 27, 2008 6.950 6.950 6.920 6.920 1,300 -0.03(-0.43%)
Aug 26, 2008 6.950 6.950 6.950 6.950 300 +0.05(+0.72%)
Aug 25, 2008 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Aug 22, 2008 6.900 6.900 6.900 6.900 1,000 +0.10(+1.47%)
Aug 21, 2008 6.750 7.000 6.630 6.800 8,299 +0.14(+2.10%)
Aug 20, 2008 6.660 6.660 6.660 6.660 0 +0.00(+0.00%)
Aug 19, 2008 6.920 7.080 6.530 6.660 4,100 -0.24(-3.48%)
Aug 18, 2008 6.922 7.080 6.670 6.900 1,500 +0.00(+0.00%)
Aug 15, 2008 6.900 6.900 6.900 6.900 0 +0.08(+1.17%)
Aug 14, 2008 6.900 6.900 6.820 6.820 400 +0.02(+0.29%)
Aug 13, 2008 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Aug 12, 2008 6.750 6.800 6.750 6.800 2,322 -0.07(-1.02%)
Aug 11, 2008 6.800 6.870 6.800 6.870 1,556 +0.26(+3.93%)
Aug 08, 2008 6.610 6.610 6.610 6.610 0 +0.00(+0.00%)
Aug 07, 2008 6.610 6.610 6.610 6.610 1,000 -0.19(-2.79%)
Aug 06, 2008 6.800 6.800 6.800 6.800 900 +0.10(+1.49%)
Aug 05, 2008 6.700 6.700 6.700 6.700 500 +0.10(+1.52%)
Aug 04, 2008 6.600 6.600 6.500 6.600 1,200 +0.00(+0.00%)
Aug 01, 2008 6.600 6.600 6.600 6.600 200 +0.10(+1.54%)
Jul 31, 2008 6.400 6.500 6.400 6.500 1,400 +0.00(+0.00%)
Jul 30, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 29, 2008 6.500 6.500 6.200 6.500 1,732 +0.15(+2.36%)
Jul 28, 2008 6.350 6.350 6.350 6.350 600 -0.09(-1.40%)
Jul 25, 2008 6.590 6.590 6.440 6.440 946 -0.08(-1.30%)
Jul 24, 2008 6.525 6.525 6.525 6.525 0 +0.00(+0.00%)
Jul 23, 2008 6.290 6.800 6.290 6.525 3,350 +0.43(+6.97%)
Jul 22, 2008 6.150 6.150 5.900 6.100 3,451 +0.05(+0.83%)
Jul 21, 2008 6.250 6.250 6.050 6.050 2,133 -0.20(-3.20%)
Jul 18, 2008 5.800 6.250 5.300 6.250 9,300 +0.00(+0.00%)
Jul 17, 2008 6.100 6.250 6.100 6.250 270 +0.15(+2.46%)
Jul 16, 2008 6.050 6.100 6.050 6.100 1,100 +0.00(+0.00%)
Jul 15, 2008 6.160 6.160 6.100 6.100 900 -0.15(-2.40%)
Jul 14, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 11, 2008 6.250 6.250 6.250 6.250 300 -0.04(-0.64%)
Jul 10, 2008 6.290 6.290 6.290 6.290 2,000 -0.01(-0.16%)
Jul 09, 2008 6.190 6.560 6.060 6.300 26,000 -0.26(-3.95%)
Jul 08, 2008 6.559 6.559 6.559 6.559 0 +0.00(+0.00%)
Jul 07, 2008 6.490 6.559 6.410 6.559 1,800 +0.06(+0.91%)
Jul 04, 2008 6.320 6.500 6.320 6.500 824 +0.00(+0.00%)
Jul 03, 2008 6.320 6.500 6.320 6.500 824 -0.01(-0.15%)
Jul 02, 2008 6.510 6.510 6.510 6.510 480 -0.09(-1.36%)
Jul 01, 2008 6.510 6.600 6.510 6.600 2,200 -0.10(-1.49%)
Jun 30, 2008 6.850 6.970 6.450 6.700 3,800 -0.30(-4.29%)
Jun 27, 2008 7.000 7.000 7.000 7.000 600 -0.00(-0.00%)
Jun 26, 2008 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
Jun 25, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jun 24, 2008 7.000 7.000 7.000 7.000 200 -0.01(-0.14%)
Jun 23, 2008 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Jun 20, 2008 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Jun 19, 2008 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Jun 18, 2008 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Jun 17, 2008 6.970 7.200 6.970 7.010 2,786 -0.05(-0.71%)
Jun 16, 2008 7.060 7.060 7.060 7.060 300 -0.19(-2.62%)
Jun 13, 2008 7.000 7.250 7.000 7.250 2,000 +0.04(+0.55%)
Jun 12, 2008 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
Jun 11, 2008 7.210 7.210 7.210 7.210 820 -0.03(-0.40%)
Jun 10, 2008 7.239 7.239 7.239 7.239 0 +0.00(+0.00%)
Jun 09, 2008 7.210 7.239 7.210 7.239 396 +0.06(+0.82%)
Jun 06, 2008 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
Jun 05, 2008 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
Jun 04, 2008 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
Jun 03, 2008 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
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.