Eagle Capital Growth Fund (NY: GRF )

9.369 +0.069 (+0.74%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 9.523 9.523 9.369 9.369 7,973 +0.07(+0.74%)
Apr 11, 2024 9.306 9.306 9.300 9.300 694 -0.14(-1.44%)
Apr 09, 2024 9.436 31 -0.01(-0.15%)
Apr 08, 2024 9.304 9.450 9.304 9.450 2,080 +0.06(+0.64%)
Apr 05, 2024 9.390 9.390 9.390 9.390 161 +0.09(+0.97%)
Apr 04, 2024 9.330 9.660 9.300 9.300 2,648 -0.08(-0.82%)
Apr 03, 2024 9.440 9.440 9.320 9.377 6,349 -0.15(-1.56%)
Apr 01, 2024 9.525 66 -0.00(-0.05%)
Mar 28, 2024 9.530 9.530 9.530 9.530 468 +0.00(+0.00%)
Mar 27, 2024 9.370 9.530 9.370 9.530 10,700 +0.14(+1.49%)
Mar 26, 2024 9.320 9.390 9.320 9.390 2,278 +0.14(+1.51%)
Mar 25, 2024 9.490 9.490 9.250 9.250 7,377 -0.20(-2.12%)
Mar 22, 2024 9.450 9.450 9.450 9.450 903 -0.03(-0.32%)
Mar 21, 2024 9.530 9.530 9.480 9.480 9,788 -0.02(-0.21%)
Mar 20, 2024 9.450 9.500 9.450 9.500 704 +0.04(+0.47%)
Mar 19, 2024 9.520 9.520 9.456 9.456 777 -0.01(-0.15%)
Mar 18, 2024 9.440 9.470 9.440 9.470 3,521 +0.20(+2.16%)
Mar 15, 2024 9.410 9.410 9.230 9.270 10,058 -0.13(-1.38%)
Mar 14, 2024 9.400 9.400 9.400 9.400 1,201 -0.01(-0.11%)
Mar 13, 2024 9.370 9.410 9.370 9.410 1,441 +0.00(+0.00%)
Mar 12, 2024 9.370 9.410 9.370 9.410 493 +0.13(+1.40%)
Mar 11, 2024 9.280 9.280 9.280 9.280 321 +0.07(+0.76%)
Mar 08, 2024 9.220 9.220 9.210 9.210 572 +0.01(+0.11%)
Mar 06, 2024 9.200 10 -0.10(-1.08%)
Mar 05, 2024 9.400 9.400 9.300 9.300 781 -0.23(-2.41%)
Mar 04, 2024 9.508 9.530 9.508 9.530 978 -0.01(-0.14%)
Mar 01, 2024 9.415 9.543 9.260 9.543 1,170 -0.02(-0.17%)
Feb 29, 2024 9.260 9.570 9.250 9.560 5,487 +0.02(+0.21%)
Feb 28, 2024 9.540 9.540 9.540 9.540 517 +0.01(+0.10%)
Feb 27, 2024 9.195 9.570 9.195 9.530 14,465 +0.25(+2.68%)
Feb 23, 2024 9.281 243 +0.03(+0.33%)
Feb 22, 2024 9.150 9.250 9.150 9.250 10,429 +0.10(+1.09%)
Feb 21, 2024 9.160 9.170 9.150 9.150 603 +0.02(+0.22%)
Feb 20, 2024 9.140 9.140 9.060 9.130 1,953 +0.02(+0.22%)
Feb 16, 2024 9.160 9.160 9.110 9.110 1,282 -0.01(-0.11%)
Feb 15, 2024 9.100 9.128 9.083 9.120 3,324 +0.04(+0.44%)
Feb 14, 2024 8.990 9.080 8.990 9.080 1,033 +0.14(+1.57%)
Feb 13, 2024 9.020 9.020 8.920 8.940 2,895 -0.19(-2.08%)
Feb 12, 2024 9.260 9.260 9.105 9.130 888 -0.04(-0.41%)
Feb 09, 2024 9.100 9.168 9.095 9.168 1,207 +0.02(+0.24%)
Feb 08, 2024 9.000 9.146 9.000 9.146 559 +0.11(+1.17%)
Feb 07, 2024 9.040 9.040 9.010 9.040 1,692 +0.00(+0.00%)
Feb 06, 2024 8.840 9.050 8.780 9.040 16,672 -0.03(-0.33%)
Feb 05, 2024 8.950 9.070 8.910 9.070 5,984 +0.09(+1.00%)
Feb 02, 2024 9.050 9.050 8.970 8.980 5,905 -0.04(-0.44%)
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.