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: 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 29, 2012 6.330 6.440 6.330 6.400 1,279 +0.18(+2.89%)
Jun 28, 2012 6.230 6.240 6.220 6.220 1,778 -0.16(-2.51%)
Jun 27, 2012 6.360 6.380 6.360 6.380 700 +0.08(+1.27%)
Jun 26, 2012 6.290 6.300 6.290 6.300 2,418 +0.05(+0.80%)
Jun 25, 2012 6.350 6.350 6.150 6.250 12,204 -0.10(-1.57%)
Jun 22, 2012 6.340 6.400 6.340 6.350 3,400 +0.04(+0.63%)
Jun 21, 2012 6.290 6.315 6.290 6.310 5,794 -0.03(-0.47%)
Jun 20, 2012 6.450 6.450 6.290 6.340 6,987 -0.08(-1.25%)
Jun 18, 2012 6.310 6.420 6.420 6.420 7,100 +0.05(+0.78%)
Jun 15, 2012 6.390 6.410 6.370 6.370 900 +0.01(+0.16%)
Jun 14, 2012 6.350 6.360 6.330 6.360 1,300 +0.11(+1.76%)
Jun 13, 2012 6.450 6.450 6.250 6.250 5,232 -0.25(-3.85%)
Jun 12, 2012 6.300 6.500 6.300 6.500 1,900 +0.25(+4.00%)
Jun 11, 2012 6.360 6.360 6.250 6.250 1,400 -0.09(-1.42%)
Jun 08, 2012 6.340 6.340 6.340 6.340 4,220 +0.04(+0.63%)
Jun 07, 2012 6.450 6.490 6.282 6.300 5,822 -0.11(-1.71%)
Jun 06, 2012 6.350 6.430 6.350 6.410 5,355 +0.16(+2.56%)
Jun 05, 2012 6.250 6.250 6.250 6.250 100 +0.00(+0.00%)
Jun 04, 2012 6.250 6.250 6.250 6.250 1,715 +0.00(+0.00%)
Jun 01, 2012 6.340 6.350 6.250 6.250 2,884 -0.12(-1.81%)
May 31, 2012 6.350 6.374 6.350 6.365 4,178 -0.05(-0.86%)
May 30, 2012 6.400 6.420 6.400 6.420 3,629 +0.05(+0.78%)
May 25, 2012 6.370 6.370 6.370 6.370 1,300 -0.01(-0.16%)
May 24, 2012 6.340 6.380 6.340 6.380 13,200 +0.05(+0.79%)
May 23, 2012 6.350 6.350 6.330 6.330 615 -0.03(-0.47%)
May 22, 2012 6.543 6.543 6.050 6.360 117,967 -0.16(-2.46%)
May 21, 2012 6.780 6.910 6.500 6.520 10,719 -0.19(-2.83%)
May 18, 2012 6.560 7.610 6.560 6.710 169,866 +0.21(+3.23%)
May 17, 2012 6.440 6.500 6.440 6.500 11,356 +0.00(+0.00%)
May 16, 2012 6.502 6.502 6.400 6.500 1,432 -0.05(-0.76%)
May 15, 2012 6.475 6.550 6.475 6.550 801 -0.05(-0.76%)
May 14, 2012 6.580 6.600 6.580 6.600 6,500 +0.02(+0.30%)
May 11, 2012 6.580 6.580 6.580 6.580 100 -0.01(-0.15%)
May 10, 2012 6.620 6.620 6.579 6.590 2,332 -0.03(-0.45%)
May 09, 2012 6.510 6.620 6.500 6.620 7,046 +0.01(+0.15%)
May 08, 2012 6.630 6.630 6.510 6.610 8,840 +0.02(+0.30%)
May 07, 2012 6.590 6.590 6.590 6.590 400 +0.04(+0.61%)
May 04, 2012 6.720 6.720 6.480 6.550 6,547 -0.15(-2.24%)
May 03, 2012 6.680 6.700 6.680 6.700 4,526 +0.08(+1.21%)
May 02, 2012 6.620 6.620 6.620 6.620 4,670 -0.12(-1.78%)
May 01, 2012 6.740 6.740 6.740 6.740 470 -0.04(-0.59%)
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%)
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.