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 (%)
Jan 31, 2024 8.990 9.108 8.980 8.980 4,743 -0.09(-0.99%)
Jan 30, 2024 8.960 9.180 8.950 9.070 10,106 +0.04(+0.41%)
Jan 29, 2024 9.045 9.045 9.010 9.033 2,660 +0.09(+1.04%)
Jan 26, 2024 8.940 8.940 8.940 8.940 1,514 -0.06(-0.67%)
Jan 25, 2024 9.000 9.000 9.000 9.000 507 +0.05(+0.56%)
Jan 24, 2024 8.720 9.017 8.720 8.950 6,044 -0.01(-0.06%)
Jan 23, 2024 8.942 9.000 8.860 8.955 8,345 +0.08(+0.96%)
Jan 22, 2024 9.100 9.100 8.870 8.870 597 -0.20(-2.20%)
Jan 19, 2024 9.030 9.110 9.020 9.070 2,298 +0.03(+0.33%)
Jan 17, 2024 9.040 1 -0.19(-2.06%)
Jan 16, 2024 9.231 9.231 9.231 9.231 933 -0.13(-1.36%)
Jan 12, 2024 9.560 9.560 9.200 9.358 9,996 -0.14(-1.49%)
Jan 11, 2024 9.500 9.500 9.500 9.500 282 -0.03(-0.31%)
Jan 10, 2024 9.370 9.600 9.370 9.530 5,230 +0.43(+4.73%)
Jan 09, 2024 9.290 9.290 9.030 9.100 2,352 -0.19(-2.05%)
Jan 05, 2024 9.290 8 -0.26(-2.72%)
Jan 04, 2024 9.550 9.550 9.550 9.550 319 -0.06(-0.62%)
Jan 02, 2024 9.610 76 +0.16(+1.69%)
Dec 28, 2023 9.450 6 -0.30(-3.08%)
Dec 27, 2023 9.750 9.750 9.750 9.750 768 -0.06(-0.65%)
Dec 26, 2023 9.630 10.19 9.630 9.814 3,000 +0.13(+1.38%)
Dec 19, 2023 9.680 142 +0.25(+2.65%)
Dec 18, 2023 9.300 9.540 9.264 9.430 30,166 +0.18(+1.94%)
Dec 15, 2023 9.100 9.350 8.797 9.251 21,892 +0.45(+5.12%)
Dec 14, 2023 8.800 8.800 8.730 8.800 3,497 +0.06(+0.69%)
Dec 13, 2023 8.750 8.750 8.665 8.740 4,769 +0.04(+0.46%)
Dec 12, 2023 8.550 8.700 8.540 8.700 3,486 +0.16(+1.87%)
Dec 11, 2023 8.480 8.540 8.480 8.540 1,002 +0.04(+0.47%)
Dec 08, 2023 8.500 8.500 8.500 8.500 1,252 -0.00(-0.00%)
Dec 07, 2023 8.470 8.500 8.470 8.500 402 +0.06(+0.71%)
Dec 06, 2023 8.350 8.440 8.350 8.440 3,523 +0.04(+0.47%)
Dec 05, 2023 8.570 8.570 8.250 8.400 9,782 -0.25(-2.89%)
Dec 04, 2023 8.550 8.650 8.550 8.650 1,288 +0.07(+0.81%)
Dec 01, 2023 8.655 8.710 8.580 8.580 997 +0.04(+0.47%)
Nov 30, 2023 8.270 8.541 8.270 8.540 3,191 +0.04(+0.47%)
Nov 29, 2023 8.415 8.500 8.370 8.500 4,529 +0.15(+1.86%)
Nov 28, 2023 8.440 8.440 8.320 8.345 2,465 -0.12(-1.47%)
Nov 27, 2023 8.260 8.470 8.251 8.470 1,224 +0.30(+3.67%)
Nov 22, 2023 8.170 201 -0.47(-5.44%)
Nov 21, 2023 8.440 8.740 8.440 8.640 3,969 +0.01(+0.12%)
Nov 20, 2023 8.443 8.640 8.443 8.630 4,730 +0.09(+0.99%)
Nov 17, 2023 8.560 8.560 8.500 8.545 821 +0.06(+0.75%)
Nov 15, 2023 8.481 141 +0.00(+0.01%)
Nov 14, 2023 8.550 8.560 8.381 8.480 3,751 +0.07(+0.77%)
Nov 13, 2023 8.270 8.420 8.220 8.415 8,488 -0.14(-1.58%)
Nov 10, 2023 8.320 8.550 8.230 8.550 3,725 -0.07(-0.81%)
Nov 08, 2023 8.620 0 +0.27(+3.23%)
Nov 07, 2023 8.380 8.380 8.300 8.350 1,320 +0.13(+1.58%)
Nov 06, 2023 8.290 8.300 8.210 8.220 4,653 -0.23(-2.72%)
Nov 03, 2023 8.716 8.716 8.450 8.450 773 -0.30(-3.43%)
Nov 02, 2023 8.470 8.750 8.470 8.750 745 +0.28(+3.30%)
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.