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

Eagle Capital Growth Fund (NY: GRF )

9.310 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM 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 (%)
Jun 28, 2013 7.700 7.700 7.700 7.700 1,200 +0.07(+0.92%)
Jun 26, 2013 7.624 7.640 7.624 7.630 1,000 +0.01(+0.13%)
Jun 25, 2013 7.690 7.690 7.550 7.620 3,788 -0.15(-1.93%)
Jun 24, 2013 7.770 7.770 7.770 7.770 300 +0.20(+2.64%)
Jun 21, 2013 7.400 7.750 7.400 7.570 3,711 +0.12(+1.61%)
Jun 20, 2013 7.740 7.740 7.310 7.450 9,546 -0.29(-3.75%)
Jun 17, 2013 7.740 7.740 7.740 7.740 100 +0.19(+2.52%)
Jun 14, 2013 7.610 7.620 7.550 7.550 2,634 -0.24(-3.08%)
Jun 13, 2013 7.780 7.790 7.780 7.790 464 +0.17(+2.23%)
Jun 12, 2013 7.790 7.790 7.580 7.620 1,223 -0.13(-1.68%)
Jun 10, 2013 7.750 7.750 7.750 7.750 0 +0.12(+1.57%)
Jun 07, 2013 7.540 7.790 7.540 7.630 3,600 +0.15(+2.01%)
Jun 06, 2013 7.490 7.600 7.470 7.480 800 +0.01(+0.13%)
Jun 05, 2013 7.560 7.560 7.410 7.470 10,060 -0.15(-1.97%)
Jun 04, 2013 7.880 7.880 7.550 7.620 2,518 -0.01(-0.13%)
Jun 03, 2013 7.640 7.640 7.560 7.630 400 -0.02(-0.26%)
May 31, 2013 7.630 7.683 7.580 7.650 3,098 -0.05(-0.70%)
May 30, 2013 7.670 7.750 7.590 7.704 5,533 +0.03(+0.44%)
May 29, 2013 7.630 7.750 7.580 7.670 1,400 -0.03(-0.39%)
May 28, 2013 7.660 7.740 7.660 7.700 7,457 +0.13(+1.72%)
May 24, 2013 7.540 7.600 7.540 7.570 3,300 -0.03(-0.39%)
May 23, 2013 7.590 7.910 7.590 7.600 2,400 -0.12(-1.55%)
May 22, 2013 7.670 7.720 7.610 7.720 5,667 +0.02(+0.26%)
May 21, 2013 7.620 7.700 7.580 7.700 3,100 +0.06(+0.79%)
May 20, 2013 7.730 7.800 7.340 7.640 12,829 -0.25(-3.17%)
May 17, 2013 7.890 7.890 7.890 7.890 100 +0.18(+2.33%)
May 16, 2013 7.720 7.720 7.700 7.710 2,443 -0.01(-0.13%)
May 15, 2013 7.620 7.740 7.620 7.720 4,100 +0.17(+2.31%)
May 13, 2013 7.490 7.546 7.470 7.546 1,155 -0.03(-0.45%)
May 10, 2013 7.530 7.580 7.520 7.580 1,032 -0.01(-0.13%)
May 09, 2013 7.540 7.610 7.540 7.590 1,100 +0.01(+0.13%)
May 08, 2013 7.630 7.640 7.550 7.580 4,600 -0.01(-0.13%)
May 07, 2013 7.570 7.660 7.570 7.590 800 +0.09(+1.20%)
May 06, 2013 7.400 7.600 7.400 7.500 11,119 -0.04(-0.53%)
May 02, 2013 7.540 7.540 7.540 7.540 0 +0.00(+0.00%)
May 01, 2013 7.640 7.640 7.520 7.540 3,303 -0.20(-2.58%)
Apr 30, 2013 7.480 7.740 7.480 7.740 1,395 +0.27(+3.61%)
Apr 29, 2013 7.330 7.510 7.330 7.470 3,400 +0.07(+0.95%)
Apr 25, 2013 7.400 7.400 7.400 7.400 0 -0.04(-0.54%)
Apr 24, 2013 7.460 7.520 7.300 7.440 4,341 -0.02(-0.27%)
Apr 23, 2013 7.400 7.480 7.390 7.460 6,319 +0.09(+1.22%)
Apr 22, 2013 7.360 7.460 7.360 7.370 2,000 -0.09(-1.21%)
Apr 19, 2013 7.460 7.460 7.270 7.460 2,240 +0.00(+0.00%)
Apr 18, 2013 7.300 7.460 7.260 7.460 7,139 +0.08(+1.08%)
Apr 17, 2013 7.330 7.400 7.330 7.380 2,900 +0.08(+1.10%)
Apr 16, 2013 7.470 7.470 7.090 7.300 2,136 -0.20(-2.67%)
Apr 15, 2013 7.460 7.500 7.080 7.500 1,400 -0.02(-0.27%)
Apr 12, 2013 7.420 7.540 7.420 7.520 2,568 +0.00(+0.00%)
Apr 11, 2013 7.440 7.520 7.210 7.520 7,189 +0.04(+0.53%)
Apr 10, 2013 7.380 7.530 7.340 7.480 4,400 +0.16(+2.18%)
Apr 09, 2013 7.410 7.450 7.320 7.320 1,524 -0.16(-2.14%)
Apr 08, 2013 7.520 7.520 7.480 7.480 519 +0.00(+0.00%)
Apr 05, 2013 7.480 7.480 7.480 7.480 130 +0.01(+0.13%)
Apr 04, 2013 7.480 7.510 7.400 7.470 3,037 +0.00(+0.00%)
Apr 03, 2013 7.450 7.470 7.450 7.470 1,770 +0.07(+0.95%)
Apr 02, 2013 7.475 7.480 7.150 7.400 8,992 -0.03(-0.40%)
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.