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 (%)
May 24, 2011 7.150 7.250 7.150 7.250 600 +0.05(+0.69%)
May 23, 2011 7.040 7.260 7.040 7.200 12,058 +0.12(+1.69%)
May 20, 2011 7.070 7.140 7.000 7.080 4,643 -0.08(-1.12%)
May 19, 2011 7.200 7.210 7.140 7.160 684 +0.06(+0.85%)
May 17, 2011 7.210 7.100 7.100 7.100 700 -0.06(-0.84%)
May 16, 2011 7.140 7.210 7.140 7.160 1,366 -0.01(-0.14%)
May 13, 2011 7.200 7.200 7.120 7.170 1,100 -0.01(-0.14%)
May 11, 2011 7.180 7.180 7.180 7.180 1,000 +0.00(+0.00%)
May 10, 2011 7.200 7.210 7.160 7.180 3,794 +0.02(+0.28%)
May 09, 2011 7.170 7.510 7.110 7.160 10,990 -0.05(-0.65%)
May 06, 2011 7.100 7.250 7.080 7.207 9,374 +0.22(+3.10%)
May 05, 2011 6.880 7.010 6.860 6.991 8,187 +0.07(+1.02%)
May 04, 2011 7.020 7.020 6.920 6.920 6,345 -0.15(-2.12%)
May 03, 2011 7.110 7.110 7.070 7.070 803 -0.07(-0.92%)
May 02, 2011 7.136 7.136 7.136 7.136 10,692 +0.13(+1.79%)
Apr 29, 2011 7.090 7.090 7.000 7.011 2,605 -0.02(-0.35%)
Apr 28, 2011 7.000 7.050 7.000 7.035 900 -0.01(-0.21%)
Apr 27, 2011 7.050 7.050 7.050 7.050 100 -0.03(-0.42%)
Apr 26, 2011 7.080 7.080 7.080 7.080 566 +0.06(+0.85%)
Apr 25, 2011 7.020 7.020 7.020 7.020 1,212 -0.01(-0.18%)
Apr 21, 2011 7.050 7.080 7.033 7.033 532 +0.03(+0.40%)
Apr 20, 2011 7.005 7.005 7.005 7.005 200 +0.04(+0.65%)
Apr 19, 2011 6.960 6.970 6.960 6.960 406 +0.06(+0.87%)
Apr 18, 2011 6.900 6.900 6.900 6.900 404 -0.00(-0.07%)
Apr 15, 2011 6.990 7.070 6.905 6.905 3,604 -0.01(-0.22%)
Apr 14, 2011 6.960 6.982 6.870 6.920 4,829 -0.08(-1.14%)
Apr 13, 2011 6.960 7.000 6.960 7.000 683 +0.10(+1.45%)
Apr 12, 2011 6.980 7.000 6.900 6.900 5,310 -0.18(-2.54%)
Apr 11, 2011 7.080 7.080 7.080 7.080 2,855 +0.04(+0.57%)
Apr 08, 2011 7.180 7.180 6.910 7.040 1,757 -0.07(-0.93%)
Apr 07, 2011 7.100 7.110 7.100 7.106 1,590 -0.02(-0.34%)
Apr 06, 2011 7.100 7.240 7.100 7.130 2,840 +0.06(+0.85%)
Apr 05, 2011 7.070 7.090 7.070 7.070 3,141 +0.01(+0.14%)
Apr 04, 2011 6.920 7.080 6.920 7.060 3,556 +0.05(+0.71%)
Apr 01, 2011 7.010 7.010 6.810 7.010 2,779 +0.05(+0.72%)
Mar 31, 2011 6.960 7.020 6.960 6.960 1,012 +0.00(+0.00%)
Mar 29, 2011 6.960 6.960 6.960 6.960 0 +0.05(+0.72%)
Mar 28, 2011 6.900 6.910 6.900 6.910 1,680 +0.06(+0.88%)
Mar 25, 2011 6.930 6.950 6.770 6.850 10,623 -0.08(-1.18%)
Mar 24, 2011 6.930 6.932 6.930 6.932 922 -0.12(-1.68%)
Mar 23, 2011 7.020 7.050 6.900 7.050 700 -0.11(-1.54%)
Mar 22, 2011 7.160 7.160 7.160 7.160 138 -0.10(-1.38%)
Mar 21, 2011 7.300 7.300 7.260 7.260 11,042 +0.14(+1.97%)
Mar 18, 2011 6.940 7.297 6.940 7.120 9,674 +0.32(+4.71%)
Mar 16, 2011 6.800 6.800 6.800 6.800 0 -0.08(-1.16%)
Mar 15, 2011 6.880 6.940 6.880 6.880 491 -0.06(-0.86%)
Mar 14, 2011 6.960 6.960 6.940 6.940 2,400 -0.03(-0.43%)
Mar 11, 2011 6.940 6.970 6.940 6.970 488 +0.11(+1.60%)
Mar 10, 2011 6.870 6.870 6.860 6.860 284 -0.20(-2.89%)
Mar 09, 2011 6.950 7.130 6.880 7.064 5,198 +0.11(+1.64%)
Mar 08, 2011 6.910 6.950 6.910 6.950 811 +0.06(+0.87%)
Mar 07, 2011 6.760 6.890 6.760 6.890 1,963 +0.06(+0.88%)
Mar 04, 2011 6.910 6.910 6.830 6.830 906 -0.09(-1.30%)
Mar 03, 2011 6.930 6.940 6.750 6.920 4,535 +0.04(+0.58%)
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.