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: 6:30 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 (%)
Jul 31, 2020 6.910 6.922 6.824 6.870 4,000 -0.02(-0.29%)
Jul 30, 2020 6.900 6.900 6.850 6.890 1,801 -0.04(-0.58%)
Jul 29, 2020 6.990 6.990 6.895 6.930 2,504 +0.11(+1.61%)
Jul 28, 2020 6.820 6.950 6.820 6.820 1,163 -0.08(-1.16%)
Jul 27, 2020 6.710 6.995 6.710 6.900 9,029 +0.23(+3.45%)
Jul 24, 2020 6.780 6.780 6.640 6.670 12,200 -0.10(-1.48%)
Jul 23, 2020 6.760 6.770 6.750 6.770 2,384 +0.01(+0.22%)
Jul 22, 2020 6.770 6.830 6.710 6.755 18,187 -0.08(-1.20%)
Jul 21, 2020 6.810 6.870 6.800 6.837 9,355 +0.07(+0.99%)
Jul 20, 2020 6.770 6.770 6.770 6.770 1,356 -0.04(-0.59%)
Jul 17, 2020 6.800 6.810 6.800 6.810 5,000 +0.05(+0.74%)
Jul 16, 2020 6.640 6.765 6.640 6.760 11,077 +0.04(+0.60%)
Jul 15, 2020 6.660 6.760 6.660 6.720 16,602 -0.05(-0.73%)
Jul 14, 2020 6.800 6.800 6.700 6.769 9,294 +0.02(+0.29%)
Jul 13, 2020 6.760 6.800 6.710 6.750 9,315 -0.01(-0.11%)
Jul 10, 2020 6.761 6.761 6.730 6.758 4,200 +0.02(+0.24%)
Jul 09, 2020 6.740 6.845 6.740 6.742 3,314 -0.02(-0.27%)
Jul 08, 2020 6.770 6.770 6.760 6.760 445 -0.01(-0.20%)
Jul 07, 2020 6.865 6.990 6.740 6.774 2,347 +0.00(+0.05%)
Jul 06, 2020 6.700 6.872 6.700 6.770 1,565 +0.04(+0.59%)
Jul 02, 2020 6.730 6.730 6.730 6.730 100 +0.00(+0.00%)
Jul 01, 2020 6.720 6.730 6.720 6.730 652 +0.07(+1.05%)
Jun 30, 2020 6.660 6.660 6.660 6.660 1,209 +0.03(+0.45%)
Jun 29, 2020 6.905 6.905 6.630 6.630 4,443 -0.07(-1.04%)
Jun 26, 2020 6.750 6.750 6.700 6.700 3,200 -0.06(-0.89%)
Jun 25, 2020 6.730 6.820 6.730 6.760 5,481 -0.04(-0.59%)
Jun 24, 2020 6.850 6.850 6.800 6.800 3,367 -0.20(-2.86%)
Jun 23, 2020 7.000 7.000 7.000 7.000 184 +0.21(+3.09%)
Jun 22, 2020 7.110 7.110 6.790 6.790 1,756 -0.21(-3.00%)
Jun 19, 2020 6.950 7.000 6.940 7.000 900 +0.12(+1.74%)
Jun 18, 2020 6.810 6.880 6.680 6.880 3,036 +0.08(+1.12%)
Jun 17, 2020 7.000 7.000 6.770 6.804 2,023 -0.15(-2.10%)
Jun 16, 2020 6.920 6.950 6.900 6.950 1,439 +0.16(+2.36%)
Jun 15, 2020 6.600 7.650 6.600 6.790 20,480 +0.10(+1.49%)
Jun 12, 2020 6.820 6.970 6.646 6.690 6,200 -0.03(-0.39%)
Jun 11, 2020 6.850 6.850 6.716 6.716 1,311 -0.24(-3.50%)
Jun 10, 2020 6.990 7.000 6.960 6.960 4,400 -0.03(-0.43%)
Jun 09, 2020 7.000 7.050 6.990 6.990 4,231 -0.11(-1.55%)
Jun 08, 2020 6.970 7.100 6.805 7.100 6,816 +0.12(+1.79%)
Jun 05, 2020 7.000 7.000 6.955 6.975 8,300 +0.10(+1.53%)
Jun 04, 2020 6.870 6.870 6.870 6.870 204 +0.00(+0.00%)
Jun 03, 2020 6.870 6.870 6.870 6.870 4,515 +0.00(+0.02%)
Jun 02, 2020 6.800 6.920 6.780 6.869 7,181 -0.03(-0.46%)
Jun 01, 2020 6.865 6.900 6.865 6.900 1,033 +0.02(+0.29%)
May 29, 2020 6.862 6.920 6.862 6.880 3,500 -0.04(-0.53%)
May 28, 2020 7.000 7.000 6.860 6.917 1,425 +0.02(+0.25%)
May 27, 2020 6.900 6.900 6.849 6.900 1,963 +0.06(+0.88%)
May 26, 2020 6.700 6.864 6.680 6.840 9,192 +0.15(+2.24%)
May 22, 2020 6.650 6.690 6.650 6.690 1,700 +0.07(+1.03%)
May 21, 2020 6.690 6.700 6.530 6.622 16,354 -0.08(-1.17%)
May 20, 2020 6.700 6.700 6.470 6.700 8,402 +0.18(+2.76%)
May 19, 2020 6.905 6.905 6.520 6.520 210 -0.49(-7.00%)
May 18, 2020 6.880 7.090 6.877 7.011 4,674 +0.31(+4.63%)
May 15, 2020 6.700 6.700 6.700 6.700 100 -0.09(-1.33%)
May 14, 2020 7.190 7.190 6.300 6.790 24,166 +0.44(+6.97%)
May 13, 2020 6.403 6.403 6.340 6.348 1,318 -0.09(-1.44%)
May 12, 2020 6.440 6.440 6.440 6.440 614 -0.12(-1.83%)
May 11, 2020 6.497 6.560 6.497 6.560 8,605 +0.06(+0.96%)
May 08, 2020 6.498 6.498 6.498 6.498 100 +0.00(+0.00%)
May 07, 2020 6.414 6.625 6.410 6.498 3,929 +0.08(+1.21%)
May 06, 2020 6.420 6.420 11 +0.00(+0.00%)
May 05, 2020 6.420 6.420 6.420 6.420 809 -0.04(-0.57%)
May 04, 2020 6.457 6.457 6.457 6.457 21 +0.00(+0.00%)
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.