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 (%)
Sep 30, 2009 6.120 6.120 6.120 6.120 0 +0.12(+2.00%)
Sep 28, 2009 6.000 6.000 6.000 6.000 400 -0.34(-5.36%)
Sep 25, 2009 6.340 6.340 6.340 6.340 300 +0.00(+0.00%)
Sep 24, 2009 5.910 6.400 5.910 6.340 5,100 +0.44(+7.46%)
Sep 23, 2009 5.930 5.930 5.900 5.900 2,200 -0.03(-0.51%)
Sep 22, 2009 5.930 5.930 5.930 5.930 232 +0.00(+0.00%)
Sep 21, 2009 6.000 6.170 5.910 5.930 2,300 +0.17(+2.95%)
Sep 18, 2009 5.900 5.910 5.760 5.760 800 +0.01(+0.17%)
Sep 17, 2009 5.600 5.750 5.600 5.750 3,000 +0.15(+2.68%)
Sep 16, 2009 5.500 5.600 5.500 5.600 783 +0.25(+4.67%)
Sep 14, 2009 5.350 5.350 5.350 5.350 200 +0.00(+0.00%)
Sep 11, 2009 5.200 5.350 5.160 5.350 4,700 +0.01(+0.19%)
Sep 10, 2009 5.250 5.340 5.080 5.340 2,396 +0.09(+1.71%)
Sep 09, 2009 5.250 5.250 5.050 5.250 3,240 +0.15(+2.94%)
Sep 04, 2009 5.270 5.100 5.100 5.100 9,900 +0.17(+3.45%)
Sep 03, 2009 4.910 5.100 4.900 4.930 2,186 -0.07(-1.40%)
Sep 02, 2009 5.050 5.050 5.000 5.000 1,100 -0.05(-0.99%)
Sep 01, 2009 5.220 5.220 5.000 5.050 4,600 -0.05(-0.98%)
Aug 31, 2009 5.130 5.130 5.100 5.100 815 -0.22(-4.14%)
Aug 28, 2009 5.100 5.320 5.100 5.320 864 +0.30(+6.00%)
Aug 27, 2009 5.300 5.300 5.019 5.019 2,801 -0.28(-5.31%)
Aug 21, 2009 5.170 5.300 5.300 5.300 8,800 +0.27(+5.37%)
Aug 18, 2009 5.000 5.030 5.030 5.030 700 +0.03(+0.60%)
Aug 14, 2009 5.000 5.000 5.000 5.000 0 -0.14(-2.69%)
Aug 05, 2009 5.138 5.138 5.138 5.138 0 -0.18(-3.42%)
Aug 04, 2009 5.100 5.420 5.100 5.320 500 +0.47(+9.69%)
Jul 27, 2009 4.900 4.850 4.850 4.850 900 -0.16(-3.19%)
Jul 23, 2009 5.010 5.010 5.010 5.010 260 +0.03(+0.68%)
Jul 22, 2009 5.190 5.190 4.770 4.976 9,357 +0.18(+3.67%)
Jul 21, 2009 4.800 4.838 4.800 4.800 4,193 -0.20(-4.01%)
Jul 20, 2009 4.800 5.000 4.800 5.000 2,929 -0.23(-4.39%)
Jul 16, 2009 5.230 5.230 5.230 5.230 200 +0.43(+8.96%)
Jul 15, 2009 4.880 4.880 4.500 4.800 2,600 +0.38(+8.60%)
Jul 14, 2009 4.420 4.420 4.420 4.420 200 -0.22(-4.74%)
Jul 10, 2009 4.640 4.640 4.640 4.640 2,700 -0.16(-3.33%)
Jul 09, 2009 4.800 4.800 4.800 4.800 100 -25.14(-83.97%)
Jul 03, 2009 29.94 29.94 29.94 0 +25.53(+578.91%)
Jul 02, 2009 4.600 4.600 4.410 4.410 400 -0.32(-6.77%)
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.