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 (%)
Dec 31, 2009 6.580 6.390 6.390 6.390 2,100 -0.16(-2.44%)
Dec 30, 2009 6.410 6.550 6.402 6.550 1,565 -0.04(-0.61%)
Dec 29, 2009 6.360 6.590 6.360 6.590 12,240 +0.34(+5.44%)
Dec 28, 2009 6.210 6.250 6.050 6.250 1,623 +0.21(+3.44%)
Dec 24, 2009 5.920 6.042 5.902 6.042 2,135 +0.02(+0.37%)
Dec 23, 2009 6.020 6.020 6.020 6.020 100 +0.04(+0.67%)
Dec 22, 2009 5.980 5.980 5.970 5.980 4,523 +0.08(+1.36%)
Dec 21, 2009 5.910 5.910 5.900 5.900 3,093 +0.10(+1.72%)
Dec 16, 2009 5.800 5.800 5.800 5.800 0 +0.05(+0.87%)
Dec 15, 2009 6.080 6.080 5.700 5.750 4,175 -0.34(-5.66%)
Dec 14, 2009 6.090 6.100 6.090 6.095 3,325 +0.09(+1.58%)
Dec 07, 2009 6.000 6.000 6.000 6.000 0 +0.10(+1.69%)
Dec 04, 2009 5.930 5.930 5.900 5.900 2,840 +0.05(+0.86%)
Dec 03, 2009 5.850 5.850 5.850 5.850 227 +0.09(+1.56%)
Dec 02, 2009 5.900 5.910 5.400 5.760 4,100 -0.24(-4.00%)
Nov 30, 2009 5.990 6.000 6.000 6.000 500 +0.20(+3.45%)
Nov 27, 2009 6.000 6.353 5.550 5.800 3,829 +0.10(+1.76%)
Nov 20, 2009 5.700 5.700 5.700 5.700 300 -0.13(-2.23%)
Nov 19, 2009 6.000 6.000 5.460 5.830 1,400 -0.24(-3.87%)
Nov 17, 2009 6.065 6.065 6.065 6.065 0 +0.08(+1.25%)
Nov 16, 2009 5.990 5.990 5.990 5.990 100 +0.09(+1.53%)
Nov 13, 2009 5.880 5.900 5.880 5.900 700 +0.10(+1.72%)
Nov 12, 2009 5.700 5.800 5.660 5.800 1,200 -0.10(-1.69%)
Nov 10, 2009 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 09, 2009 5.550 5.900 5.550 5.900 900 +0.25(+4.42%)
Nov 06, 2009 5.600 5.650 5.135 5.650 7,401 +0.43(+8.26%)
Nov 05, 2009 5.700 5.700 5.219 5.219 606 -0.68(-11.55%)
Nov 02, 2009 5.900 5.900 5.900 5.900 0 +0.30(+5.36%)
Oct 30, 2009 5.600 5.600 5.600 5.600 2,000 -0.05(-0.88%)
Oct 29, 2009 5.600 5.700 5.600 5.650 700 -0.10(-1.74%)
Oct 28, 2009 5.750 5.760 5.250 5.750 3,710 -0.25(-4.17%)
Oct 23, 2009 6.000 6.000 6.000 6.000 0 +0.10(+1.70%)
Oct 21, 2009 5.900 5.900 5.900 5.900 0 +0.20(+3.51%)
Oct 20, 2009 5.600 5.700 5.600 5.700 600 +0.15(+2.70%)
Oct 19, 2009 5.600 5.600 5.500 5.550 3,800 -0.05(-0.89%)
Oct 16, 2009 5.630 5.630 5.600 5.600 200 +0.07(+1.35%)
Oct 14, 2009 5.510 5.526 5.526 5.526 1,300 +0.03(+0.47%)
Oct 13, 2009 5.700 5.700 5.500 5.500 500 -0.15(-2.65%)
Oct 12, 2009 5.621 5.650 5.400 5.650 722 +0.10(+1.80%)
Oct 09, 2009 5.588 5.588 5.500 5.550 3,320 -0.15(-2.63%)
Oct 07, 2009 5.700 5.700 5.700 5.700 0 -0.10(-1.72%)
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.