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

Eagle Capital Growth Fund (NY: GRF )

9.250 -0.150 (-1.60%)
Official Closing Price Updated: 6:30 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 (%)
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%)
Feb 01, 2024 9.010 9.082 9.010 9.020 3,187 +0.04(+0.45%)
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%)
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.