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

Eagle Capital Growth Fund (NY: GRF )

9.210 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 31, 2021 9.740 9.800 9.510 9.510 9,597 -0.27(-2.76%)
Dec 30, 2021 9.591 9.780 9.591 9.780 6,649 +0.08(+0.82%)
Dec 29, 2021 9.620 9.700 9.160 9.700 104,434 +0.24(+2.50%)
Dec 28, 2021 9.530 9.600 9.400 9.463 9,180 +0.00(+0.04%)
Dec 27, 2021 9.100 9.860 9.020 9.460 21,844 +0.50(+5.59%)
Dec 23, 2021 8.920 8.990 8.670 8.959 26,528 +0.30(+3.45%)
Dec 22, 2021 8.660 8.690 8.640 8.660 2,022 +0.00(+0.00%)
Dec 21, 2021 9.100 9.100 8.600 8.660 11,827 +0.30(+3.59%)
Dec 20, 2021 8.450 8.470 8.350 8.360 7,978 -0.09(-1.07%)
Dec 17, 2021 8.360 8.500 8.360 8.450 1,968 -0.02(-0.24%)
Dec 16, 2021 8.460 8.480 8.460 8.470 5,290 +0.01(+0.12%)
Dec 15, 2021 8.400 8.460 8.400 8.460 763 +0.00(+0.00%)
Dec 14, 2021 8.460 8.460 8.460 8.460 301 -0.03(-0.35%)
Dec 13, 2021 8.680 8.680 8.490 8.490 925 -0.04(-0.41%)
Dec 10, 2021 8.550 8.550 8.500 8.525 1,620 +0.03(+0.29%)
Dec 08, 2021 8.500 8.500 8.500 6 -0.03(-0.35%)
Dec 07, 2021 8.440 8.539 8.440 8.530 5,905 +0.10(+1.14%)
Dec 06, 2021 8.450 8.450 8.402 8.434 2,669 +0.11(+1.37%)
Dec 03, 2021 8.430 8.430 8.300 8.320 4,674 -0.11(-1.30%)
Dec 02, 2021 8.450 8.460 8.430 8.430 3,265 -0.02(-0.24%)
Dec 01, 2021 8.530 8.575 8.450 8.450 3,306 +0.05(+0.60%)
Nov 30, 2021 8.580 8.580 8.400 8.400 1,831 -0.22(-2.60%)
Nov 29, 2021 8.610 8.635 8.610 8.624 1,308 +0.01(+0.16%)
Nov 26, 2021 8.550 8.647 8.520 8.610 1,607 -0.05(-0.58%)
Nov 24, 2021 8.700 8.700 8.640 8.660 2,884 -0.04(-0.41%)
Nov 23, 2021 8.673 8.950 8.670 8.696 18,032 -0.02(-0.28%)
Nov 22, 2021 8.890 8.971 8.720 8.720 5,723 -0.16(-1.79%)
Nov 19, 2021 8.720 8.879 8.720 8.879 3,070 +0.01(+0.10%)
Nov 18, 2021 9.060 8.983 8.870 8.870 8,340 -1.20(-11.92%)
Nov 17, 2021 10.09 10.11 10.06 10.07 36,016 -0.03(-0.30%)
Nov 16, 2021 9.980 10.14 9.885 10.10 13,502 +0.15(+1.51%)
Nov 15, 2021 9.980 10.10 9.920 9.950 7,106 -0.03(-0.26%)
Nov 12, 2021 9.950 10.00 9.900 9.976 6,532 +0.09(+0.87%)
Nov 11, 2021 9.880 9.890 9.812 9.890 4,781 +0.07(+0.71%)
Nov 10, 2021 9.860 9.820 4,793 -0.02(-0.20%)
Nov 09, 2021 9.910 9.910 9.820 9.840 6,049 +0.12(+1.21%)
Nov 05, 2021 9.723 9.723 9.723 130 -0.04(-0.37%)
Nov 04, 2021 9.720 9.805 9.720 9.759 2,291 +0.10(+1.08%)
Nov 03, 2021 9.540 9.654 9.540 9.654 5,410 +0.13(+1.41%)
Nov 02, 2021 9.391 9.520 9.284 9.520 1,665 +0.14(+1.49%)
Nov 01, 2021 9.330 9.380 9.330 9.380 1,023 +0.13(+1.41%)
Oct 28, 2021 9.250 9.250 9.250 227 +0.00(+0.00%)
Oct 26, 2021 9.250 9.250 9.250 111 +0.00(+0.00%)
Oct 25, 2021 9.220 9.270 9.220 9.250 2,178 +0.06(+0.65%)
Oct 22, 2021 9.239 9.239 9.140 9.190 1,849 +0.22(+2.45%)
Oct 21, 2021 9.400 9.548 8.970 8.970 11,196 -0.41(-4.37%)
Oct 20, 2021 9.600 9.600 9.380 9.380 1,702 -0.10(-1.05%)
Oct 19, 2021 9.740 9.740 9.480 9.480 1,733 +0.12(+1.28%)
Oct 15, 2021 9.360 9.360 9.360 4 +0.06(+0.62%)
Oct 14, 2021 9.820 9.820 9.302 9.302 1,368 +0.08(+0.89%)
Oct 13, 2021 9.220 9.220 9.220 9.220 169 +0.06(+0.65%)
Oct 12, 2021 9.161 9.161 9.161 9.161 1,202 -0.19(-2.01%)
Oct 11, 2021 9.284 9.348 9.284 9.348 787 +0.09(+0.96%)
Oct 07, 2021 9.260 9.260 9.260 99 +0.13(+1.42%)
Oct 06, 2021 9.060 9.130 9.060 9.130 753 -0.02(-0.22%)
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.