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%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Jan 29, 2010 6.050 6.110 5.730 6.110 3,810 +0.06(+0.99%)
Jan 28, 2010 5.955 6.185 5.955 6.050 5,801 +0.00(+0.00%)
Jan 27, 2010 6.030 6.050 6.030 6.050 240 +0.03(+0.50%)
Jan 26, 2010 6.010 6.020 6.010 6.020 500 +0.01(+0.17%)
Jan 25, 2010 6.160 6.180 6.010 6.010 700 -0.11(-1.80%)
Jan 22, 2010 6.100 6.180 6.100 6.120 1,328 +0.00(+0.00%)
Jan 21, 2010 6.141 6.141 6.120 6.120 228 +0.02(+0.33%)
Jan 20, 2010 5.330 6.290 5.330 6.100 20,406 -0.21(-3.25%)
Jan 19, 2010 6.210 6.605 6.210 6.305 2,531 +0.22(+3.70%)
Jan 14, 2010 6.230 6.080 6.080 6.080 600 -0.12(-1.94%)
Jan 11, 2010 6.200 6.200 6.200 6.200 0 +0.11(+1.81%)
Jan 08, 2010 6.050 6.090 5.920 6.090 1,674 +0.05(+0.83%)
Jan 06, 2010 6.050 6.040 6.040 6.040 300 -0.16(-2.58%)
Jan 05, 2010 6.280 6.280 6.200 6.200 717 -0.14(-2.21%)
Jan 04, 2010 6.340 6.360 6.340 6.340 800 -0.05(-0.78%)
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%)
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.