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%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2012 6.680 6.780 6.680 6.780 2,138 +0.06(+0.89%)
Apr 27, 2012 6.780 6.780 6.700 6.720 2,289 +0.02(+0.30%)
Apr 26, 2012 6.770 6.780 6.700 6.700 2,940 -0.05(-0.74%)
Apr 25, 2012 6.730 6.800 6.600 6.750 3,385 +0.05(+0.75%)
Apr 24, 2012 6.700 6.700 6.700 6.700 1,027 +0.07(+1.06%)
Apr 23, 2012 6.680 6.710 6.560 6.630 7,115 -0.07(-1.05%)
Apr 20, 2012 6.760 6.760 6.700 6.700 600 +0.02(+0.30%)
Apr 19, 2012 6.700 6.720 6.650 6.680 2,580 -0.12(-1.76%)
Apr 18, 2012 6.780 6.990 6.660 6.800 17,361 -0.01(-0.15%)
Apr 17, 2012 6.750 6.810 6.736 6.810 3,584 +0.06(+0.89%)
Apr 16, 2012 6.670 6.750 6.670 6.750 5,380 +0.00(+0.00%)
Apr 13, 2012 6.790 6.790 6.741 6.750 5,985 -0.04(-0.59%)
Apr 12, 2012 6.790 6.790 6.770 6.790 8,600 +0.04(+0.59%)
Apr 11, 2012 6.720 6.790 6.720 6.750 850 +0.01(+0.15%)
Apr 10, 2012 6.750 6.790 6.690 6.740 3,504 -0.06(-0.88%)
Apr 09, 2012 6.800 6.800 6.785 6.800 14,231 -0.08(-1.16%)
Apr 05, 2012 6.890 6.890 6.850 6.880 2,100 +0.04(+0.65%)
Apr 04, 2012 6.880 6.990 6.750 6.836 16,319 -0.01(-0.21%)
Apr 03, 2012 6.780 7.000 6.780 6.850 17,252 +0.13(+1.93%)
Apr 02, 2012 6.760 6.780 6.580 6.720 4,486 -0.04(-0.59%)
Mar 30, 2012 6.630 6.760 6.630 6.760 13,139 +0.12(+1.81%)
Mar 29, 2012 6.630 6.650 6.610 6.640 5,932 -0.05(-0.70%)
Mar 28, 2012 6.686 6.686 6.686 6.686 1,000 -0.01(-0.20%)
Mar 27, 2012 6.700 6.700 6.678 6.700 1,600 +0.04(+0.60%)
Mar 26, 2012 6.690 6.690 6.660 6.660 4,303 +0.05(+0.76%)
Mar 23, 2012 6.680 6.700 6.610 6.610 5,653 -0.04(-0.60%)
Mar 21, 2012 6.690 6.650 6.650 6.650 2,400 +0.02(+0.30%)
Mar 20, 2012 6.610 6.690 6.580 6.630 12,030 -0.09(-1.34%)
Mar 19, 2012 6.720 6.720 6.720 6.720 1,451 +0.01(+0.15%)
Mar 15, 2012 6.660 6.710 6.710 6.710 10,200 +0.12(+1.82%)
Mar 14, 2012 6.630 6.640 6.590 6.590 7,525 -0.04(-0.60%)
Mar 13, 2012 6.610 6.637 6.595 6.630 12,262 +0.05(+0.76%)
Mar 12, 2012 6.580 6.580 6.580 6.580 2,200 +0.01(+0.15%)
Mar 09, 2012 6.600 6.600 6.570 6.570 4,452 -0.02(-0.30%)
Mar 08, 2012 6.530 6.600 6.530 6.590 6,000 +0.10(+1.54%)
Mar 07, 2012 6.530 6.530 6.460 6.490 6,760 +0.03(+0.46%)
Mar 06, 2012 6.450 6.470 6.380 6.460 1,643 -0.03(-0.46%)
Mar 05, 2012 6.450 6.500 6.410 6.490 4,165 -0.01(-0.15%)
Mar 01, 2012 6.410 6.500 6.500 6.500 19,100 +0.11(+1.72%)
Feb 29, 2012 6.400 6.490 6.350 6.390 24,009 +0.07(+1.11%)
Feb 28, 2012 6.780 6.780 6.240 6.320 137,748 -0.45(-6.65%)
Feb 27, 2012 6.670 6.770 6.670 6.770 3,135 +0.10(+1.50%)
Feb 24, 2012 6.900 6.900 6.670 6.670 14,355 -0.40(-5.66%)
Feb 23, 2012 7.070 7.070 7.070 7.070 300 +0.11(+1.58%)
Feb 22, 2012 6.961 6.970 6.960 6.960 3,000 +0.00(+0.00%)
Feb 21, 2012 6.960 6.960 6.960 6.960 2,200 -0.14(-1.97%)
Feb 17, 2012 7.100 7.100 7.100 7.100 100 +0.03(+0.42%)
Feb 16, 2012 7.350 7.350 7.070 7.070 2,250 -0.01(-0.14%)
Feb 15, 2012 7.060 7.080 6.940 7.080 500 +0.03(+0.43%)
Feb 14, 2012 7.010 7.247 7.010 7.050 1,143 +0.04(+0.57%)
Feb 13, 2012 7.080 7.080 7.010 7.010 1,990 +0.15(+2.19%)
Feb 10, 2012 7.150 7.150 6.760 6.860 3,651 -0.10(-1.44%)
Feb 09, 2012 7.010 7.040 6.960 6.960 500 +0.05(+0.72%)
Feb 08, 2012 6.720 7.350 6.700 6.910 12,368 +0.15(+2.22%)
Feb 07, 2012 6.860 6.990 6.720 6.760 5,465 -0.09(-1.31%)
Feb 06, 2012 6.980 7.010 6.850 6.850 1,200 -0.10(-1.44%)
Feb 03, 2012 6.950 6.950 6.950 6.950 100 +0.22(+3.23%)
Feb 02, 2012 6.900 6.900 6.732 6.732 1,642 -0.18(-2.57%)
Feb 01, 2012 6.860 6.970 6.820 6.910 2,080 +0.11(+1.62%)
Jan 31, 2012 6.760 6.820 6.750 6.800 1,544 -0.14(-2.02%)
Jan 30, 2012 6.800 6.940 6.800 6.940 1,450 +0.03(+0.43%)
Jan 26, 2012 6.910 6.910 6.910 6.910 0 -0.29(-4.03%)
Jan 25, 2012 7.190 7.200 7.020 7.200 8,264 +0.10(+1.41%)
Jan 24, 2012 6.740 7.100 6.740 7.100 3,567 +0.11(+1.57%)
Jan 23, 2012 7.000 7.000 6.860 6.990 7,529 +0.04(+0.58%)
Jan 20, 2012 6.950 7.050 6.660 6.950 13,639 -0.05(-0.71%)
Jan 19, 2012 6.300 7.210 6.300 7.000 95,227 +0.71(+11.29%)
Jan 18, 2012 6.120 6.550 6.120 6.290 15,716 +0.10(+1.62%)
Jan 17, 2012 6.220 6.280 6.190 6.190 21,889 +0.09(+1.48%)
Jan 13, 2012 6.480 6.480 5.720 6.100 176,852 -0.24(-3.79%)
Jan 12, 2012 6.500 6.510 6.260 6.340 6,400 -0.18(-2.78%)
Jan 11, 2012 6.520 6.540 6.520 6.521 18,416 -0.11(-1.64%)
Jan 10, 2012 6.920 6.920 6.530 6.630 9,386 -0.19(-2.79%)
Jan 09, 2012 7.139 7.139 6.560 6.820 13,900 -0.38(-5.26%)
Jan 06, 2012 7.500 7.500 7.032 7.199 23,325 -0.37(-4.93%)
Jan 05, 2012 7.400 7.720 7.130 7.572 97,592 +0.26(+3.58%)
Jan 04, 2012 7.390 7.790 7.100 7.310 37,683 +0.31(+4.43%)
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%)
Oct 04, 2011 6.330 6.330 6.330 6.330 600 -0.03(-0.47%)
Sep 28, 2011 6.360 6.360 6.360 6.360 0 +0.11(+1.76%)
Sep 26, 2011 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Sep 23, 2011 6.250 6.250 6.250 6.250 1,278 -0.08(-1.26%)
Sep 22, 2011 6.490 6.490 6.330 6.330 1,900 -0.24(-3.65%)
Sep 20, 2011 6.520 6.570 6.570 6.570 500 +0.02(+0.31%)
Sep 14, 2011 6.550 6.550 6.550 6.550 500 +0.00(+0.00%)
Sep 13, 2011 6.550 6.550 6.550 6.550 486 -0.05(-0.76%)
Sep 12, 2011 6.560 6.600 6.560 6.600 777 -0.02(-0.30%)
Sep 08, 2011 6.790 6.620 6.620 6.620 500 -0.02(-0.30%)
Sep 07, 2011 6.720 6.740 6.420 6.640 2,777 -0.06(-0.90%)
Sep 02, 2011 6.700 6.700 6.700 6.700 300 -0.01(-0.15%)
Aug 31, 2011 6.750 6.710 6.710 6.710 1,600 -0.22(-3.17%)
Aug 29, 2011 6.960 6.930 6.930 6.930 1,100 +0.05(+0.73%)
Aug 25, 2011 6.880 6.880 6.880 6.880 300 -0.01(-0.15%)
Aug 24, 2011 6.890 6.890 6.890 6.890 100 +0.06(+0.88%)
Aug 23, 2011 6.920 6.990 6.800 6.830 6,600 +0.29(+4.43%)
Aug 19, 2011 6.370 6.540 6.540 6.540 1,700 +0.22(+3.48%)
Aug 18, 2011 6.600 6.700 6.120 6.320 702 -0.08(-1.25%)
Aug 16, 2011 6.150 6.400 6.400 6.400 1,600 +0.40(+6.67%)
Aug 11, 2011 6.000 6.000 6.000 6.000 0 +0.15(+2.56%)
Aug 10, 2011 5.940 6.410 5.850 5.850 5,223 +0.06(+1.04%)
Aug 09, 2011 5.790 5.790 5.300 5.790 2,304 +0.09(+1.58%)
Aug 08, 2011 6.340 6.340 5.480 5.700 5,298 -1.07(-15.81%)
Aug 04, 2011 6.770 6.770 6.770 6.770 0 -0.03(-0.44%)
Aug 03, 2011 6.860 6.860 6.800 6.800 388 -0.20(-2.86%)
Aug 01, 2011 6.880 7.000 7.000 7.000 4,000 +0.25(+3.70%)
Jul 29, 2011 7.000 7.140 6.700 6.750 11,106 -0.30(-4.23%)
Jul 28, 2011 7.090 7.090 7.048 7.048 1,214 -0.04(-0.60%)
Jul 27, 2011 7.090 7.090 7.090 7.090 1,901 -0.03(-0.41%)
Jul 26, 2011 7.100 7.128 7.100 7.119 1,508 -0.03(-0.43%)
Jul 25, 2011 7.130 7.160 7.130 7.150 800 +0.07(+0.99%)
Jul 21, 2011 7.240 7.080 7.080 7.080 3,600 +0.04(+0.57%)
Jul 20, 2011 7.250 7.300 7.040 7.040 1,628 -0.13(-1.81%)
Jul 15, 2011 7.150 7.170 7.170 7.170 600 +0.02(+0.28%)
Jul 14, 2011 7.150 7.170 7.150 7.150 1,285 -0.01(-0.14%)
Jul 13, 2011 7.150 7.160 7.150 7.160 1,872 +0.16(+2.28%)
Jul 12, 2011 7.040 7.040 7.000 7.000 3,408 -0.01(-0.21%)
Jul 11, 2011 7.070 7.100 7.000 7.014 4,714 -0.15(-2.03%)
Jul 08, 2011 7.150 7.160 7.030 7.160 10,328 -0.12(-1.65%)
Jul 07, 2011 7.180 7.440 7.120 7.280 34,038 +0.12(+1.68%)
Jul 06, 2011 7.160 7.160 7.160 7.160 300 +0.02(+0.28%)
Jul 05, 2011 7.140 7.140 7.140 7.140 228 +0.00(+0.00%)
Jul 01, 2011 7.080 7.160 7.070 7.140 1,659 +0.05(+0.71%)
Jun 30, 2011 7.000 7.150 7.000 7.090 1,912 -0.04(-0.56%)
Jun 29, 2011 7.160 7.160 7.130 7.130 739 +0.12(+1.78%)
Jun 28, 2011 7.090 7.150 7.005 7.005 4,442 -0.13(-1.89%)
Jun 23, 2011 7.140 7.140 7.140 7.140 100 -0.03(-0.42%)
Jun 22, 2011 7.180 7.180 7.170 7.170 1,469 -0.02(-0.28%)
Jun 20, 2011 6.830 7.190 7.190 7.190 5,400 +0.41(+6.05%)
Jun 17, 2011 6.980 7.100 6.660 6.780 26,311 -0.22(-3.14%)
Jun 16, 2011 7.270 7.270 6.910 7.000 3,628 -0.30(-4.11%)
Jun 15, 2011 7.300 7.300 7.300 7.300 200 -0.14(-1.88%)
Jun 14, 2011 7.400 7.440 7.400 7.440 1,191 +0.09(+1.22%)
Jun 09, 2011 7.350 7.350 7.350 7.350 1,600 +0.00(+0.00%)
Jun 08, 2011 7.440 7.440 7.350 7.350 645 +0.09(+1.24%)
Jun 07, 2011 7.440 7.440 7.260 7.260 763 -0.18(-2.42%)
Jun 06, 2011 7.350 7.440 7.340 7.440 5,938 +0.09(+1.22%)
Jun 03, 2011 7.350 7.350 7.350 7.350 100 +0.10(+1.38%)
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%)
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.