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: 4:10 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 (%)
Dec 31, 2010 6.620 6.620 6.490 6.620 963 -0.09(-1.34%)
Dec 30, 2010 6.770 6.770 6.700 6.710 4,502 -0.07(-1.03%)
Dec 29, 2010 6.930 7.000 6.700 6.780 78,427 +0.33(+5.12%)
Dec 28, 2010 6.360 6.500 6.360 6.450 2,530 -0.05(-0.77%)
Dec 27, 2010 6.520 6.550 6.500 6.500 11,100 -0.11(-1.66%)
Dec 23, 2010 6.630 6.640 6.600 6.610 2,059 +0.07(+1.07%)
Dec 22, 2010 6.600 6.600 6.500 6.540 4,862 -0.01(-0.15%)
Dec 21, 2010 6.490 6.670 6.490 6.550 2,250 +0.06(+0.92%)
Dec 20, 2010 6.430 6.490 6.430 6.490 1,499 +0.10(+1.56%)
Dec 17, 2010 6.450 6.450 6.360 6.390 2,835 +0.03(+0.47%)
Dec 16, 2010 6.350 6.410 6.350 6.360 7,600 +0.10(+1.60%)
Dec 15, 2010 6.150 6.260 6.150 6.260 864 -0.09(-1.42%)
Dec 14, 2010 6.650 6.660 6.280 6.350 3,482 -0.16(-2.46%)
Dec 13, 2010 6.470 6.510 6.470 6.510 970 -0.12(-1.88%)
Dec 10, 2010 6.400 6.830 6.400 6.635 5,414 +0.12(+1.92%)
Dec 09, 2010 6.360 6.600 6.065 6.510 3,826 +0.01(+0.15%)
Dec 08, 2010 6.490 6.500 6.490 6.500 1,506 +0.04(+0.62%)
Dec 07, 2010 6.460 6.460 6.450 6.460 1,000 +0.06(+0.94%)
Dec 06, 2010 6.480 6.500 6.300 6.400 6,085 -0.12(-1.84%)
Dec 03, 2010 6.410 6.520 6.400 6.520 2,650 +0.13(+2.10%)
Dec 02, 2010 6.450 6.500 6.350 6.386 11,191 +0.04(+0.57%)
Dec 01, 2010 6.300 6.350 6.300 6.350 7,897 +0.20(+3.25%)
Nov 30, 2010 6.240 6.240 6.150 6.150 700 -0.15(-2.38%)
Nov 29, 2010 6.250 6.300 6.250 6.300 1,367 -0.04(-0.63%)
Nov 24, 2010 6.340 6.340 6.340 6.340 0 +0.07(+1.12%)
Nov 23, 2010 6.300 6.300 6.270 6.270 902 -0.08(-1.26%)
Nov 22, 2010 6.430 6.430 6.234 6.350 5,914 -0.13(-2.01%)
Nov 18, 2010 6.480 6.480 6.480 6.480 0 +0.05(+0.78%)
Nov 17, 2010 6.430 6.430 6.430 6.430 1,900 +0.02(+0.31%)
Nov 16, 2010 6.480 6.480 6.410 6.410 1,500 -0.07(-1.08%)
Nov 15, 2010 6.460 6.510 6.460 6.480 315 -0.11(-1.67%)
Nov 12, 2010 6.600 6.600 6.590 6.590 1,309 +0.00(+0.00%)
Nov 11, 2010 6.590 6.590 6.590 6.590 700 +0.00(+0.00%)
Nov 10, 2010 6.590 6.590 6.590 6.590 200 +0.01(+0.15%)
Nov 09, 2010 6.590 6.680 6.580 6.580 7,275 +0.03(+0.46%)
Nov 08, 2010 6.500 6.550 6.500 6.550 838 +0.13(+2.02%)
Nov 04, 2010 6.420 6.420 6.420 6.420 100 +0.01(+0.16%)
Nov 03, 2010 6.410 6.410 6.410 6.410 780 +0.06(+0.94%)
Nov 02, 2010 6.410 6.410 6.350 6.350 1,796 -0.01(-0.16%)
Nov 01, 2010 6.400 6.410 6.360 6.360 3,171 +0.03(+0.47%)
Oct 29, 2010 6.320 6.330 6.320 6.330 815 +0.07(+1.12%)
Oct 28, 2010 6.320 6.330 5.840 6.260 6,644 -0.13(-2.03%)
Oct 26, 2010 6.340 6.390 6.390 6.390 4,300 -0.09(-1.39%)
Oct 25, 2010 6.300 6.480 6.290 6.480 1,500 +0.32(+5.19%)
Oct 22, 2010 6.350 6.480 6.160 6.160 3,138 -0.26(-4.05%)
Oct 21, 2010 6.200 6.420 6.200 6.420 1,564 +0.04(+0.70%)
Oct 20, 2010 6.370 6.380 6.370 6.375 1,000 +0.13(+2.00%)
Oct 19, 2010 6.280 6.280 6.250 6.250 2,100 -0.08(-1.27%)
Oct 18, 2010 6.250 6.390 6.250 6.330 2,557 +0.08(+1.28%)
Oct 15, 2010 6.270 6.430 6.250 6.250 1,117 +0.05(+0.81%)
Oct 14, 2010 6.160 6.200 6.160 6.200 2,971 +0.05(+0.81%)
Oct 13, 2010 6.220 6.220 6.150 6.150 4,251 +0.03(+0.49%)
Oct 12, 2010 6.100 6.120 6.100 6.120 954 +0.00(+0.00%)
Oct 11, 2010 6.260 6.260 5.930 6.120 5,775 -0.13(-2.08%)
Oct 08, 2010 6.250 6.260 6.250 6.250 922 +0.06(+0.97%)
Oct 07, 2010 6.200 6.210 6.170 6.190 2,100 +0.01(+0.16%)
Oct 05, 2010 6.180 6.180 6.180 6.180 200 +0.16(+2.66%)
Oct 04, 2010 6.010 6.060 6.010 6.020 2,380 +0.02(+0.33%)
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.