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%)
Streaming Delayed Price Updated: 11:55 AM 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 (%)
Oct 31, 2017 8.190 8.210 8.190 8.210 684 +0.01(+0.12%)
Oct 30, 2017 8.180 8.200 8.150 8.200 438 -0.05(-0.56%)
Oct 27, 2017 8.150 8.246 8.150 8.246 356 +0.06(+0.69%)
Oct 25, 2017 8.190 8.190 8.190 0 +0.05(+0.61%)
Oct 23, 2017 8.140 8.140 8.140 1 -0.03(-0.37%)
Oct 20, 2017 8.198 8.200 8.170 8.170 3,115 +0.01(+0.12%)
Oct 19, 2017 8.258 8.258 8.120 8.160 4,515 -0.10(-1.21%)
Oct 18, 2017 8.150 8.260 8.150 8.260 1,397 -0.04(-0.48%)
Oct 17, 2017 8.315 8.315 8.250 8.300 7,957 +0.03(+0.30%)
Oct 16, 2017 8.315 8.315 8.275 8.275 2,600 +0.04(+0.55%)
Oct 13, 2017 8.230 8.230 8.230 8.230 348 -0.13(-1.59%)
Oct 12, 2017 8.300 8.363 8.280 8.363 2,133 +0.07(+0.88%)
Oct 11, 2017 8.267 8.290 8.267 8.290 4,577 +0.04(+0.48%)
Oct 10, 2017 8.130 8.590 8.116 8.250 6,096 +0.16(+1.98%)
Oct 06, 2017 8.090 8.090 8.090 0 +0.06(+0.75%)
Oct 05, 2017 8.010 8.040 8.000 8.030 1,656 +0.03(+0.37%)
Oct 04, 2017 8.050 8.120 8.000 8.000 12,437 -0.04(-0.50%)
Oct 03, 2017 7.990 8.040 7.990 8.040 424 +0.04(+0.50%)
Oct 02, 2017 7.950 8.040 7.940 8.000 7,302 +0.03(+0.38%)
Sep 29, 2017 7.770 8.180 7.770 7.970 3,060 +0.04(+0.50%)
Sep 28, 2017 7.940 7.940 7.914 7.930 400 +0.02(+0.21%)
Sep 27, 2017 8.200 8.200 7.890 7.914 1,667 +0.04(+0.51%)
Sep 25, 2017 7.874 18 -0.03(-0.33%)
Sep 22, 2017 7.870 7.910 7.870 7.900 6,539 +0.05(+0.64%)
Sep 21, 2017 7.930 7.937 7.810 7.850 15,832 -0.13(-1.63%)
Sep 20, 2017 7.950 7.990 7.950 7.980 1,450 +0.02(+0.24%)
Sep 19, 2017 7.860 7.961 7.860 7.961 8,499 +0.01(+0.14%)
Sep 18, 2017 7.880 7.950 7.880 7.950 9,399 +0.07(+0.89%)
Sep 15, 2017 8.140 8.140 7.880 7.880 200 +0.01(+0.13%)
Sep 13, 2017 7.870 7.870 7.870 0 +0.02(+0.25%)
Sep 12, 2017 7.830 7.850 7.830 7.850 4,530 +0.06(+0.77%)
Sep 11, 2017 7.860 7.860 7.790 7.790 41,625 +0.00(+0.00%)
Sep 08, 2017 7.790 7.790 7.790 7.790 206 -0.01(-0.07%)
Sep 07, 2017 7.780 7.810 7.770 7.795 3,500 +0.07(+0.91%)
Sep 06, 2017 7.550 7.825 7.550 7.725 6,880 -0.03(-0.32%)
Sep 01, 2017 7.750 7.750 7.750 0 -0.01(-0.13%)
Aug 31, 2017 7.750 7.761 7.700 7.760 3,365 +0.06(+0.78%)
Aug 30, 2017 7.818 7.818 7.700 7.700 10,204 -0.10(-1.25%)
Aug 25, 2017 7.797 7.797 7.797 0 -0.00(-0.03%)
Aug 24, 2017 7.700 7.890 7.700 7.800 3,575 +0.02(+0.22%)
Aug 23, 2017 7.783 7.783 7.783 7.783 130 -0.02(-0.22%)
Aug 22, 2017 7.780 7.800 7.780 7.800 998 +0.04(+0.52%)
Aug 21, 2017 7.780 7.820 7.510 7.760 4,833 -0.10(-1.27%)
Aug 18, 2017 7.870 8.000 7.830 7.860 9,760 -0.03(-0.39%)
Aug 17, 2017 7.884 7.900 7.880 7.890 5,217 -0.04(-0.49%)
Aug 16, 2017 7.700 7.929 7.700 7.929 5,429 +0.02(+0.24%)
Aug 15, 2017 7.920 7.930 7.910 7.910 2,603 -0.01(-0.13%)
Aug 14, 2017 7.860 7.920 7.850 7.920 3,208 +0.00(+0.00%)
Aug 11, 2017 7.790 7.950 7.790 7.920 52,344 +0.05(+0.64%)
Aug 10, 2017 7.920 7.920 7.870 7.870 1,423 -0.06(-0.76%)
Aug 09, 2017 7.990 7.990 7.920 7.930 3,090 -0.08(-1.00%)
Aug 08, 2017 8.250 8.250 8.010 8.010 1,225 -0.00(-0.00%)
Aug 07, 2017 8.010 8.010 8.010 8.010 177 +0.00(+0.00%)
Aug 04, 2017 8.320 8.320 8.010 8.010 1,281 -0.04(-0.50%)
Aug 03, 2017 8.100 8.280 8.030 8.051 3,018 +0.05(+0.63%)
Aug 02, 2017 8.300 8.360 7.990 8.000 12,064 -0.20(-2.44%)
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.