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 (%)
Dec 30, 2011 6.860 7.020 6.860 7.000 9,161 -0.05(-0.71%)
Dec 29, 2011 7.180 7.240 6.800 7.050 7,167 -0.06(-0.84%)
Dec 28, 2011 6.890 7.200 6.810 7.110 56,174 +0.04(+0.57%)
Dec 27, 2011 6.250 7.150 6.250 7.070 59,992 +0.78(+12.40%)
Dec 23, 2011 6.091 6.300 6.090 6.290 2,600 -0.04(-0.63%)
Dec 21, 2011 6.110 6.410 6.030 6.330 6,162 +0.40(+6.75%)
Dec 20, 2011 5.851 6.000 5.850 5.930 7,641 -0.01(-0.17%)
Dec 19, 2011 5.910 5.990 5.910 5.940 4,620 -0.19(-3.10%)
Dec 16, 2011 6.250 6.400 5.610 6.130 31,337 -0.22(-3.46%)
Dec 15, 2011 6.500 6.500 6.350 6.350 4,698 -0.07(-1.09%)
Dec 14, 2011 6.620 6.850 6.290 6.420 10,131 -1.08(-14.40%)
Dec 13, 2011 7.790 8.030 7.500 7.500 30,929 -0.31(-3.97%)
Dec 12, 2011 7.770 7.900 7.320 7.810 17,224 +0.26(+3.44%)
Dec 09, 2011 7.420 7.590 7.420 7.550 6,446 +0.13(+1.75%)
Dec 08, 2011 7.760 7.760 7.420 7.420 12,390 -0.18(-2.37%)
Dec 07, 2011 7.620 7.620 7.480 7.600 10,900 -0.05(-0.65%)
Dec 06, 2011 7.310 7.700 7.160 7.650 40,502 +0.59(+8.36%)
Dec 05, 2011 7.060 7.060 7.060 7.060 2,243 -0.03(-0.42%)
Dec 02, 2011 7.090 7.200 7.060 7.090 8,058 +0.19(+2.75%)
Nov 29, 2011 6.810 6.900 6.900 6.900 1,100 +0.25(+3.76%)
Nov 25, 2011 6.880 6.650 6.650 6.650 1,700 -0.06(-0.89%)
Nov 23, 2011 6.710 6.710 6.710 6.710 140 -0.29(-4.14%)
Nov 22, 2011 7.000 7.000 7.000 7.000 700 +0.20(+2.94%)
Nov 18, 2011 6.770 6.800 6.800 6.800 200 +0.02(+0.29%)
Nov 17, 2011 6.710 6.780 6.680 6.780 5,693 -0.12(-1.74%)
Nov 16, 2011 6.900 6.900 6.770 6.900 2,077 -0.06(-0.86%)
Nov 15, 2011 6.941 6.980 6.941 6.960 1,034 -0.07(-1.00%)
Nov 11, 2011 7.030 7.030 7.030 7.030 200 +0.08(+1.15%)
Nov 09, 2011 7.010 6.950 6.950 6.950 1,000 -0.24(-3.34%)
Nov 08, 2011 7.010 7.190 7.010 7.190 900 +0.29(+4.20%)
Nov 03, 2011 6.960 6.900 6.900 6.900 1,400 +0.13(+1.92%)
Nov 01, 2011 6.710 6.770 6.770 6.770 1,100 -0.18(-2.59%)
Oct 31, 2011 6.930 7.062 6.770 6.950 2,326 -0.30(-4.14%)
Oct 27, 2011 6.960 7.250 7.250 7.250 4,500 +0.30(+4.32%)
Oct 26, 2011 6.910 6.950 6.910 6.950 1,516 +0.15(+2.21%)
Oct 25, 2011 6.760 6.800 6.700 6.800 5,238 -0.10(-1.45%)
Oct 24, 2011 6.900 6.900 6.900 6.900 500 +0.15(+2.22%)
Oct 20, 2011 6.750 6.750 6.750 6.750 0 +0.10(+1.50%)
Oct 19, 2011 6.770 6.800 6.650 6.650 500 -0.15(-2.21%)
Oct 18, 2011 6.790 6.800 6.790 6.800 1,000 +0.29(+4.45%)
Oct 17, 2011 6.530 6.530 6.510 6.510 661 +0.10(+1.56%)
Oct 14, 2011 6.200 6.520 6.200 6.410 2,161 +0.21(+3.39%)
Oct 13, 2011 6.450 6.450 6.200 6.200 1,133 -0.24(-3.73%)
Oct 11, 2011 6.360 6.440 6.440 6.440 2,100 -0.13(-1.98%)
Oct 10, 2011 6.550 6.570 6.550 6.570 752 +0.07(+1.08%)
Oct 07, 2011 6.460 6.590 6.370 6.500 1,075 +0.24(+3.83%)
Oct 05, 2011 6.290 6.260 6.260 6.260 2,500 -0.07(-1.11%)
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.