Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Capital Growth Fund (NY: GRF )

9.210 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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, 2022 8.360 8.570 8.340 8.570 3,719 +0.00(+0.00%)
Dec 29, 2022 8.390 8.640 8.360 8.570 14,488 +0.26(+3.13%)
Dec 28, 2022 9.030 9.030 8.130 8.310 42,227 -0.83(-9.08%)
Dec 27, 2022 9.550 9.550 9.140 9.140 1,693 -0.46(-4.79%)
Dec 23, 2022 9.600 9.750 9.310 9.600 2,245 -0.30(-3.03%)
Dec 22, 2022 11.00 11.00 9.900 9.900 4,534 -0.25(-2.46%)
Dec 21, 2022 9.490 10.36 9.490 10.15 4,075 +0.69(+7.29%)
Dec 20, 2022 8.960 9.480 8.960 9.460 378 +0.26(+2.83%)
Dec 19, 2022 9.200 9.200 9.200 9.200 200 +0.00(+0.00%)
Dec 16, 2022 9.490 9.490 9.200 9.200 906 -0.65(-6.60%)
Dec 15, 2022 10.07 10.74 8.880 9.850 19,783 -0.17(-1.70%)
Dec 14, 2022 9.890 10.02 9.450 10.02 7,447 +0.27(+2.77%)
Dec 13, 2022 9.480 9.780 9.480 9.750 2,495 +0.27(+2.85%)
Dec 12, 2022 9.000 9.480 8.970 9.480 5,238 +0.57(+6.40%)
Dec 09, 2022 8.910 8.910 8.910 8.910 478 -0.14(-1.55%)
Dec 07, 2022 9.050 3 +0.80(+9.70%)
Dec 06, 2022 8.940 8.940 8.250 8.250 21,163 -0.79(-8.78%)
Dec 05, 2022 9.030 9.044 9.000 9.044 852 -0.05(-0.51%)
Dec 01, 2022 9.090 52 -0.07(-0.76%)
Nov 30, 2022 9.100 9.160 9.100 9.160 526 +0.15(+1.66%)
Nov 29, 2022 9.460 9.520 8.700 9.010 9,722 -0.75(-7.68%)
Nov 28, 2022 9.760 9.760 9.760 9.760 251 -0.08(-0.81%)
Nov 17, 2022 9.840 54 -0.42(-4.09%)
Nov 16, 2022 9.930 10.26 9.930 10.26 560 +0.32(+3.22%)
Nov 15, 2022 9.340 9.940 9.340 9.940 3,512 +0.90(+9.96%)
Nov 14, 2022 9.040 9.040 9.040 9.040 136 -0.07(-0.77%)
Nov 11, 2022 9.010 9.110 8.902 9.110 5,757 +0.01(+0.11%)
Nov 10, 2022 9.500 9.500 8.850 9.100 19,000 -0.22(-2.41%)
Nov 08, 2022 9.325 89 +0.21(+2.36%)
Nov 07, 2022 9.330 9.330 9.100 9.110 2,885 +0.05(+0.55%)
Nov 04, 2022 9.090 9.090 9.055 9.060 1,061 +0.02(+0.22%)
Nov 03, 2022 9.100 9.300 8.800 9.040 5,883 -0.31(-3.32%)
Nov 02, 2022 9.300 9.352 9.300 9.350 2,884 +0.05(+0.54%)
Nov 01, 2022 9.300 9.300 9.300 9.300 506 +0.04(+0.43%)
Oct 31, 2022 9.260 9.260 9.260 9.260 550 +0.23(+2.55%)
Oct 28, 2022 9.010 9.370 9.010 9.030 29,996 -0.19(-2.01%)
Oct 27, 2022 8.940 9.215 8.912 9.215 907 +0.09(+0.99%)
Oct 26, 2022 8.870 9.125 8.870 9.125 2,886 +0.08(+0.93%)
Oct 25, 2022 9.170 9.300 8.890 9.041 4,373 -0.41(-4.33%)
Oct 24, 2022 9.190 9.450 9.190 9.450 757 +0.29(+3.15%)
Oct 21, 2022 9.200 9.200 9.010 9.161 894 -0.02(-0.21%)
Oct 20, 2022 9.330 9.330 9.160 9.180 1,100 +0.15(+1.66%)
Oct 19, 2022 8.880 9.100 8.880 9.030 1,277 -0.07(-0.77%)
Oct 18, 2022 9.180 9.180 9.100 9.100 783 +0.02(+0.22%)
Oct 14, 2022 9.080 25 +0.08(+0.87%)
Oct 12, 2022 9.002 0 -0.20(-2.15%)
Oct 11, 2022 8.890 9.350 8.890 9.200 5,624 +0.01(+0.11%)
Oct 10, 2022 9.156 9.190 9.063 9.190 1,464 -0.02(-0.22%)
Oct 07, 2022 9.210 9.210 9.210 9.210 319 -0.10(-1.07%)
Oct 06, 2022 9.337 9.337 9.260 9.310 3,575 +0.08(+0.87%)
Oct 05, 2022 9.180 9.230 9.040 9.230 4,675 +0.07(+0.76%)
Oct 04, 2022 9.500 9.550 9.160 9.160 9,919 +0.05(+0.55%)
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.