Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Capital Growth Fund (NY: GRF )

9.250 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2013 7.480 7.740 7.480 7.740 1,395 +0.27(+3.61%)
Apr 29, 2013 7.330 7.510 7.330 7.470 3,400 +0.07(+0.95%)
Apr 25, 2013 7.400 7.400 7.400 7.400 0 -0.04(-0.54%)
Apr 24, 2013 7.460 7.520 7.300 7.440 4,341 -0.02(-0.27%)
Apr 23, 2013 7.400 7.480 7.390 7.460 6,319 +0.09(+1.22%)
Apr 22, 2013 7.360 7.460 7.360 7.370 2,000 -0.09(-1.21%)
Apr 19, 2013 7.460 7.460 7.270 7.460 2,240 +0.00(+0.00%)
Apr 18, 2013 7.300 7.460 7.260 7.460 7,139 +0.08(+1.08%)
Apr 17, 2013 7.330 7.400 7.330 7.380 2,900 +0.08(+1.10%)
Apr 16, 2013 7.470 7.470 7.090 7.300 2,136 -0.20(-2.67%)
Apr 15, 2013 7.460 7.500 7.080 7.500 1,400 -0.02(-0.27%)
Apr 12, 2013 7.420 7.540 7.420 7.520 2,568 +0.00(+0.00%)
Apr 11, 2013 7.440 7.520 7.210 7.520 7,189 +0.04(+0.53%)
Apr 10, 2013 7.380 7.530 7.340 7.480 4,400 +0.16(+2.18%)
Apr 09, 2013 7.410 7.450 7.320 7.320 1,524 -0.16(-2.14%)
Apr 08, 2013 7.520 7.520 7.480 7.480 519 +0.00(+0.00%)
Apr 05, 2013 7.480 7.480 7.480 7.480 130 +0.01(+0.13%)
Apr 04, 2013 7.480 7.510 7.400 7.470 3,037 +0.00(+0.00%)
Apr 03, 2013 7.450 7.470 7.450 7.470 1,770 +0.07(+0.95%)
Apr 02, 2013 7.475 7.480 7.150 7.400 8,992 -0.03(-0.40%)
Apr 01, 2013 7.430 7.430 7.430 7.430 110 +0.04(+0.54%)
Mar 28, 2013 7.480 7.480 7.390 7.390 1,521 -0.08(-1.07%)
Mar 27, 2013 7.470 7.470 7.470 7.470 100 +0.00(+0.00%)
Mar 26, 2013 7.450 7.470 7.450 7.470 1,450 +0.08(+1.08%)
Mar 25, 2013 7.390 7.400 7.390 7.390 2,023 +0.00(+0.00%)
Mar 22, 2013 7.560 7.560 7.300 7.390 5,515 -0.08(-1.02%)
Mar 19, 2013 7.480 7.466 7.466 7.466 400 +0.04(+0.51%)
Mar 15, 2013 7.410 7.428 7.428 7.428 4,700 -0.07(-0.96%)
Mar 14, 2013 7.420 7.500 7.410 7.500 1,900 +0.09(+1.21%)
Mar 13, 2013 7.310 7.412 7.310 7.410 1,718 -0.06(-0.80%)
Mar 12, 2013 7.350 7.470 7.280 7.470 1,400 +0.13(+1.77%)
Mar 11, 2013 7.310 7.470 7.280 7.340 1,382 +0.03(+0.41%)
Mar 08, 2013 7.290 7.310 7.220 7.310 4,716 +0.07(+0.97%)
Mar 07, 2013 7.170 7.250 7.170 7.240 10,023 +0.09(+1.26%)
Mar 06, 2013 7.160 7.220 7.070 7.150 2,872 -0.01(-0.14%)
Mar 05, 2013 7.220 7.220 7.120 7.160 7,604 +0.05(+0.70%)
Mar 04, 2013 7.120 7.180 7.040 7.110 4,025 +0.00(+0.00%)
Mar 01, 2013 7.110 7.110 7.040 7.110 1,521 +0.00(+0.00%)
Feb 28, 2013 7.110 7.140 7.070 7.110 2,360 -0.04(-0.59%)
Feb 27, 2013 6.999 7.170 6.999 7.152 4,744 +0.11(+1.60%)
Feb 26, 2013 7.050 7.075 6.990 7.040 4,639 -0.01(-0.14%)
Feb 22, 2013 7.020 7.070 7.010 7.050 1,899 +0.07(+1.00%)
Feb 21, 2013 6.760 7.000 6.760 6.980 20,027 -0.02(-0.29%)
Feb 20, 2013 6.990 7.020 6.980 7.000 6,017 +0.05(+0.79%)
Feb 19, 2013 7.000 7.130 6.940 6.945 14,499 +0.02(+0.22%)
Feb 15, 2013 7.080 7.080 6.930 6.930 10,296 -0.10(-1.42%)
Feb 14, 2013 7.080 7.150 7.030 7.030 4,440 -0.03(-0.42%)
Feb 13, 2013 7.060 7.100 7.010 7.060 5,046 +0.00(+0.00%)
Feb 12, 2013 7.080 7.083 7.050 7.060 1,810 +0.00(+0.00%)
Feb 11, 2013 7.130 7.130 7.050 7.060 2,817 -0.05(-0.70%)
Feb 08, 2013 7.110 7.110 7.110 7.110 528 +0.09(+1.28%)
Feb 05, 2013 7.090 7.020 7.020 7.020 13,900 -0.10(-1.40%)
Feb 04, 2013 7.017 7.180 6.976 7.120 4,211 +0.06(+0.85%)
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.