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 (%)
Jan 29, 2021 7.690 7.720 7.600 7.720 2,000 -0.12(-1.57%)
Jan 28, 2021 7.810 7.843 7.760 7.843 2,695 +0.07(+0.94%)
Jan 27, 2021 7.740 7.990 7.740 7.770 2,091 -0.12(-1.52%)
Jan 26, 2021 7.800 7.894 7.800 7.890 2,934 +0.04(+0.57%)
Jan 25, 2021 7.854 7.870 7.780 7.845 4,649 -0.04(-0.51%)
Jan 22, 2021 7.930 7.963 7.830 7.885 10,800 -0.06(-0.69%)
Jan 21, 2021 7.960 7.960 7.930 7.940 2,634 -0.07(-0.87%)
Jan 20, 2021 8.020 8.066 8.010 8.010 11,822 +0.05(+0.63%)
Jan 19, 2021 7.940 7.987 7.940 7.960 2,124 +0.00(+0.02%)
Jan 15, 2021 7.960 7.980 7.940 7.959 1,000 -0.08(-1.01%)
Jan 14, 2021 8.050 8.250 8.040 8.040 1,933 -0.06(-0.76%)
Jan 13, 2021 8.160 8.160 8.040 8.101 2,022 -0.06(-0.72%)
Jan 12, 2021 8.030 8.160 8.030 8.160 465 -0.06(-0.74%)
Jan 11, 2021 8.050 8.221 8.050 8.221 1,058 +0.06(+0.75%)
Jan 08, 2021 8.229 8.244 8.160 8.160 13,300 +0.12(+1.49%)
Jan 07, 2021 8.120 8.210 7.650 8.040 6,948 -0.11(-1.35%)
Jan 06, 2021 8.100 8.150 8.100 8.150 2,802 +0.09(+1.12%)
Jan 05, 2021 8.060 8.060 8.060 8.060 181 +0.06(+0.75%)
Jan 04, 2021 8.000 8.070 8.000 8.000 8,151 +0.02(+0.25%)
Dec 31, 2020 7.980 7.980 7.980 4,221 +0.07(+0.94%)
Dec 30, 2020 7.810 7.910 7.810 7.905 4,221 +0.02(+0.20%)
Dec 29, 2020 7.870 7.900 7.850 7.890 16,016 +0.04(+0.51%)
Dec 28, 2020 7.820 7.870 7.800 7.850 15,010 +0.04(+0.51%)
Dec 24, 2020 7.760 7.855 7.730 7.810 12,600 -0.04(-0.45%)
Dec 23, 2020 7.840 7.870 7.630 7.845 44,431 +0.42(+5.73%)
Dec 22, 2020 7.390 7.420 7.290 7.420 20,624 +0.11(+1.50%)
Dec 21, 2020 7.260 7.316 7.247 7.310 9,056 +0.02(+0.27%)
Dec 18, 2020 7.330 7.380 7.263 7.290 7,900 +0.04(+0.55%)
Dec 17, 2020 7.200 7.274 7.200 7.250 6,194 +0.01(+0.14%)
Dec 16, 2020 7.280 7.280 7.240 7.240 4,909 +0.04(+0.56%)
Dec 15, 2020 7.130 7.200 7.130 7.200 14,218 -0.01(-0.14%)
Dec 14, 2020 7.199 7.220 7.174 7.210 4,908 -0.01(-0.14%)
Dec 11, 2020 7.150 7.229 7.140 7.220 2,300 +0.05(+0.69%)
Dec 10, 2020 7.190 7.190 7.150 7.170 5,460 -0.07(-0.96%)
Dec 09, 2020 7.261 7.287 7.150 7.240 7,154 -0.09(-1.23%)
Dec 08, 2020 7.280 7.330 7.070 7.330 11,732 +0.13(+1.83%)
Dec 07, 2020 7.390 7.390 7.199 7.199 10,245 -0.20(-2.72%)
Dec 04, 2020 7.400 7.400 7.360 7.400 11,300 +0.00(+0.00%)
Dec 03, 2020 7.300 7.500 7.250 7.400 4,285 -0.44(-5.67%)
Dec 02, 2020 7.900 7.900 7.815 7.845 6,166 +0.00(+0.02%)
Dec 01, 2020 7.820 7.870 7.760 7.843 18,093 +0.19(+2.52%)
Nov 30, 2020 7.732 7.732 7.650 7.650 6,689 -0.05(-0.65%)
Nov 27, 2020 7.640 7.876 7.640 7.700 12,500 -0.10(-1.34%)
Nov 25, 2020 7.790 7.860 7.765 7.805 7,500 +0.01(+0.19%)
Nov 24, 2020 7.640 7.790 7.600 7.790 8,506 +0.26(+3.45%)
Nov 23, 2020 7.740 7.740 7.500 7.530 9,545 -0.18(-2.39%)
Nov 20, 2020 7.724 7.724 7.715 7.715 2,200 +0.00(+0.06%)
Nov 19, 2020 7.710 7.710 7.710 7.710 529 -0.02(-0.26%)
Nov 18, 2020 7.730 7.730 7.730 7.730 1 +0.00(+0.00%)
Nov 17, 2020 7.762 7.762 7.728 7.730 1,480 +0.00(+0.00%)
Nov 16, 2020 7.710 7.745 7.710 7.730 1,053 +0.05(+0.65%)
Nov 13, 2020 7.220 7.780 7.220 7.680 11,500 +0.13(+1.72%)
Nov 12, 2020 7.650 7.700 7.480 7.550 3,314 -0.07(-0.92%)
Nov 11, 2020 7.540 7.620 7.540 7.620 2,250 +0.08(+0.99%)
Nov 10, 2020 7.515 7.550 7.515 7.545 3,634 -0.05(-0.72%)
Nov 09, 2020 7.600 7.655 7.600 7.600 12,278 +0.13(+1.74%)
Nov 06, 2020 7.485 7.485 7.460 7.470 1,600 -0.03(-0.40%)
Nov 05, 2020 7.480 7.500 7.480 7.500 1,671 +0.14(+1.90%)
Nov 04, 2020 7.439 7.447 7.310 7.360 1,658 +0.05(+0.68%)
Nov 03, 2020 7.250 7.310 7.250 7.310 3,877 +0.11(+1.60%)
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.