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: 6:30 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 (%)
Jun 28, 2019 7.880 7.990 7.867 7.961 15,100 +0.08(+1.01%)
Jun 27, 2019 7.881 7.881 7.881 7.881 32 +0.00(+0.00%)
Jun 26, 2019 7.910 7.910 7.881 7.881 811 -0.03(-0.37%)
Jun 25, 2019 7.860 7.950 7.840 7.910 4,540 -0.03(-0.37%)
Jun 24, 2019 7.850 7.940 7.850 7.940 6,502 +0.19(+2.45%)
Jun 21, 2019 7.854 7.854 7.750 7.750 2,700 -0.11(-1.34%)
Jun 20, 2019 7.820 7.855 7.753 7.855 1,364 +0.05(+0.62%)
Jun 19, 2019 7.800 7.806 7.800 7.806 1,176 +0.01(+0.08%)
Jun 18, 2019 7.699 7.800 7.699 7.800 10,704 +0.04(+0.52%)
Jun 17, 2019 7.730 7.785 7.730 7.760 20,543 +0.01(+0.13%)
Jun 14, 2019 7.730 7.765 7.600 7.750 22,000 -0.02(-0.23%)
Jun 13, 2019 7.380 7.768 7.380 7.768 14,636 +0.15(+1.96%)
Jun 12, 2019 7.470 7.619 7.430 7.619 11,147 -0.04(-0.51%)
Jun 11, 2019 7.650 7.826 7.650 7.658 4,305 +0.01(+0.17%)
Jun 10, 2019 7.750 7.820 7.610 7.645 15,915 -0.11(-1.35%)
Jun 07, 2019 7.510 7.750 7.488 7.750 13,000 +0.22(+2.92%)
Jun 06, 2019 7.510 7.530 7.380 7.530 2,484 +0.04(+0.53%)
Jun 05, 2019 7.515 7.515 7.481 7.490 1,059 +0.00(+0.00%)
Jun 04, 2019 7.340 7.490 7.340 7.490 5,077 +0.15(+2.04%)
Jun 03, 2019 7.350 7.387 7.340 7.340 1,718 -0.01(-0.14%)
May 31, 2019 7.350 7.350 7.350 7.350 400 -0.03(-0.41%)
May 30, 2019 7.361 7.380 7.361 7.380 1,120 -0.01(-0.11%)
May 29, 2019 7.100 7.390 7.100 7.388 15,240 -0.03(-0.43%)
May 28, 2019 7.420 7.530 7.410 7.420 4,691 -0.10(-1.28%)
May 24, 2019 7.520 7.530 7.516 7.516 1,700 +0.05(+0.71%)
May 23, 2019 7.450 7.465 7.450 7.463 7,945 -0.04(-0.49%)
May 22, 2019 7.550 7.550 7.500 7.500 2,850 -0.07(-0.94%)
May 21, 2019 7.558 7.572 7.554 7.571 1,800 -0.03(-0.38%)
May 20, 2019 7.500 7.600 7.500 7.600 7,247 +0.06(+0.86%)
May 17, 2019 7.535 7.535 7.535 7.535 100 +0.00(+0.00%)
May 16, 2019 7.535 7.535 7.535 7.535 1,285 +0.06(+0.74%)
May 15, 2019 7.260 7.480 7.260 7.480 2,912 -0.02(-0.33%)
May 14, 2019 7.505 7.505 7.505 7.505 818 +0.08(+1.15%)
May 13, 2019 7.340 7.545 7.340 7.420 14,706 -0.24(-3.13%)
May 10, 2019 7.649 7.663 7.520 7.660 8,400 +0.06(+0.79%)
May 09, 2019 7.650 7.650 7.600 7.600 1,440 -0.08(-1.04%)
May 08, 2019 7.670 7.680 7.670 7.680 6,647 +0.01(+0.13%)
May 07, 2019 7.600 7.720 7.600 7.670 7,332 +0.07(+0.92%)
May 06, 2019 7.610 7.673 7.600 7.600 7,767 -0.14(-1.81%)
May 03, 2019 7.760 7.863 7.730 7.740 11,200 -0.06(-0.77%)
May 02, 2019 7.760 7.890 7.720 7.800 4,252 -0.02(-0.19%)
May 01, 2019 7.730 7.920 7.730 7.815 9,526 +0.01(+0.06%)
Apr 30, 2019 7.633 7.824 7.633 7.810 3,614 +0.02(+0.28%)
Apr 29, 2019 7.600 7.788 7.600 7.788 802 +0.03(+0.36%)
Apr 26, 2019 7.805 7.850 7.750 7.760 11,300 -0.02(-0.25%)
Apr 25, 2019 7.772 7.779 7.760 7.779 1,037 +0.01(+0.12%)
Apr 24, 2019 7.829 7.829 7.770 7.770 1,533 -0.03(-0.38%)
Apr 23, 2019 7.720 7.800 7.720 7.800 3,285 +0.03(+0.38%)
Apr 22, 2019 7.740 7.779 7.702 7.770 7,578 +0.01(+0.13%)
Apr 18, 2019 7.760 7.800 7.760 7.760 9,500 -0.00(-0.04%)
Apr 17, 2019 7.838 7.838 7.763 7.763 2,132 -0.04(-0.47%)
Apr 16, 2019 7.760 7.850 7.760 7.800 7,614 +0.04(+0.51%)
Apr 15, 2019 7.761 7.761 7.761 7.761 216 -0.01(-0.12%)
Apr 12, 2019 7.730 7.900 7.730 7.770 2,000 +0.03(+0.39%)
Apr 11, 2019 7.750 7.750 7.700 7.740 6,126 +0.05(+0.59%)
Apr 10, 2019 7.750 7.750 7.680 7.695 5,215 -0.02(-0.32%)
Apr 09, 2019 7.708 7.720 7.708 7.719 4,945 +0.01(+0.12%)
Apr 08, 2019 7.750 7.750 7.690 7.710 2,934 +0.02(+0.22%)
Apr 05, 2019 7.680 7.693 7.680 7.693 16,000 +0.02(+0.30%)
Apr 04, 2019 7.500 7.670 7.500 7.670 3,382 -0.03(-0.39%)
Apr 03, 2019 7.600 7.706 7.600 7.700 3,379 +0.00(+0.01%)
Apr 02, 2019 7.610 7.700 7.610 7.699 7,294 +0.06(+0.72%)
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.