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 (%)
Sep 30, 2019 7.900 8.100 7.900 8.000 4,684 +0.10(+1.27%)
Sep 27, 2019 7.899 7.899 7.899 7.899 200 +0.00(+0.00%)
Sep 25, 2019 7.899 7.899 7.899 0 +0.04(+0.50%)
Sep 23, 2019 7.860 7.860 7.860 0 -0.38(-4.61%)
Sep 20, 2019 8.092 8.240 8.092 8.240 1,800 +0.10(+1.23%)
Sep 19, 2019 8.085 8.140 8.075 8.140 1,027 -0.05(-0.57%)
Sep 18, 2019 8.110 8.230 8.070 8.187 1,239 +0.27(+3.46%)
Sep 17, 2019 8.029 8.029 7.913 7.913 1,096 +0.06(+0.83%)
Sep 16, 2019 7.951 7.973 7.848 7.848 5,952 -0.14(-1.77%)
Sep 13, 2019 7.550 8.080 7.550 7.990 3,200 +0.08(+1.01%)
Sep 11, 2019 7.910 7.910 7.910 0 -0.04(-0.54%)
Sep 10, 2019 7.953 7.953 7.953 7.953 216 -0.02(-0.21%)
Sep 09, 2019 7.720 7.970 7.720 7.970 12,812 -0.27(-3.28%)
Sep 06, 2019 8.130 8.240 8.130 8.240 1,100 +0.11(+1.35%)
Sep 05, 2019 7.710 8.130 7.710 8.130 710 +0.00(+0.00%)
Sep 04, 2019 8.130 8.130 8.130 8.130 100 +0.43(+5.53%)
Sep 03, 2019 7.410 7.704 7.410 7.704 2,156 -0.40(-4.89%)
Aug 30, 2019 8.130 8.130 8.075 8.100 800 -0.00(-0.00%)
Aug 29, 2019 8.090 8.130 8.075 8.100 7,742 +0.06(+0.75%)
Aug 28, 2019 8.040 8.040 8.040 8.040 1 +0.00(+0.00%)
Aug 27, 2019 7.860 8.040 7.860 8.040 2,261 +0.21(+2.67%)
Aug 26, 2019 7.997 7.997 7.831 7.831 2,026 -0.07(-0.87%)
Aug 23, 2019 8.000 8.012 7.900 7.900 6,100 -0.17(-2.16%)
Aug 22, 2019 7.930 8.100 7.930 8.074 223 +0.13(+1.70%)
Aug 21, 2019 7.970 7.970 7.900 7.939 2,833 -0.03(-0.38%)
Aug 20, 2019 7.930 7.970 7.930 7.970 310 +0.05(+0.63%)
Aug 19, 2019 7.860 8.150 7.860 7.920 2,622 +0.09(+1.15%)
Aug 16, 2019 7.820 7.830 7.803 7.830 300 -0.02(-0.25%)
Aug 15, 2019 7.740 7.850 7.740 7.850 484 +0.08(+1.03%)
Aug 14, 2019 7.407 7.781 7.407 7.770 2,877 -0.11(-1.42%)
Aug 13, 2019 7.840 7.900 7.730 7.882 6,072 +0.12(+1.57%)
Aug 12, 2019 7.760 7.760 7.760 7.760 703 -0.11(-1.40%)
Aug 09, 2019 7.870 7.870 7.870 7.870 100 +0.00(+0.00%)
Aug 08, 2019 7.860 7.870 7.863 7.870 595 +0.04(+0.55%)
Aug 07, 2019 7.750 7.864 7.750 7.827 3,051 +0.08(+0.99%)
Aug 06, 2019 7.750 7.750 7.750 7.750 21 +0.00(+0.00%)
Aug 05, 2019 8.000 8.050 7.500 7.750 17,737 -0.38(-4.67%)
Aug 02, 2019 8.130 8.130 8.130 8.130 100 +0.00(+0.00%)
Aug 01, 2019 8.200 8.240 8.020 8.130 4,304 -0.11(-1.33%)
Jul 31, 2019 8.320 8.320 8.010 8.240 10,632 +0.13(+1.60%)
Jul 30, 2019 8.110 8.110 8.110 8.110 199 +0.00(+0.00%)
Jul 29, 2019 8.110 8.110 8.110 8.110 200 +0.01(+0.12%)
Jul 26, 2019 8.100 8.100 8.100 8.100 200 +0.10(+1.25%)
Jul 25, 2019 8.000 8.000 8.000 8.000 133 +0.00(+0.00%)
Jul 24, 2019 7.920 8.000 7.896 8.000 1,523 -0.06(-0.74%)
Jul 23, 2019 8.100 8.140 8.050 8.060 6,061 -0.04(-0.49%)
Jul 22, 2019 8.100 8.100 8.100 8.100 604 +0.05(+0.62%)
Jul 19, 2019 8.048 8.050 8.030 8.050 3,800 +0.09(+1.13%)
Jul 18, 2019 7.896 7.960 7.896 7.960 2,276 -0.09(-1.12%)
Jul 17, 2019 7.930 8.050 7.930 8.050 6,536 +0.27(+3.47%)
Jul 16, 2019 8.040 8.040 7.750 7.780 4,891 -0.17(-2.20%)
Jul 15, 2019 7.955 7.955 7.955 7.955 318 -0.09(-1.06%)
Jul 12, 2019 7.990 8.040 7.990 8.040 2,400 +0.02(+0.27%)
Jul 11, 2019 8.018 8.018 8.018 8.018 277 -0.02(-0.27%)
Jul 10, 2019 7.990 8.050 7.990 8.040 4,017 -0.03(-0.37%)
Jul 09, 2019 8.070 8.070 8.070 8.070 162 +0.03(+0.39%)
Jul 08, 2019 8.090 8.090 8.038 8.038 3,025 +0.03(+0.39%)
Jul 05, 2019 8.040 8.040 7.990 8.007 1,700 -0.01(-0.16%)
Jul 03, 2019 7.990 8.020 7.990 8.020 1,400 +0.03(+0.38%)
Jul 02, 2019 7.980 8.005 7.980 7.990 5,621 +0.00(+0.06%)
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.