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 (%)
Aug 31, 2023 9.045 9.045 9.045 9.045 311 +0.16(+1.80%)
Aug 30, 2023 9.620 9.620 8.770 8.885 27,313 -0.96(-9.71%)
Aug 29, 2023 9.100 10.12 8.810 9.840 7,793 +0.95(+10.71%)
Aug 28, 2023 8.880 8.890 8.810 8.888 15,390 -0.10(-1.14%)
Aug 25, 2023 8.790 9.010 8.790 8.990 3,751 +0.20(+2.28%)
Aug 22, 2023 8.790 13 +0.00(+0.00%)
Aug 18, 2023 8.790 4 -0.06(-0.68%)
Aug 17, 2023 8.970 8.970 8.850 8.850 1,565 +0.02(+0.23%)
Aug 16, 2023 8.830 8.830 8.830 8.830 179 +0.03(+0.34%)
Aug 15, 2023 8.870 8.870 8.800 8.800 1,034 -0.16(-1.74%)
Aug 14, 2023 9.023 9.023 8.950 8.956 1,652 +0.07(+0.74%)
Aug 11, 2023 8.890 8.890 8.890 8.890 1,084 +0.08(+0.91%)
Aug 10, 2023 8.910 8.910 8.650 8.810 3,399 -0.09(-1.01%)
Aug 08, 2023 8.900 9 -0.10(-1.11%)
Aug 07, 2023 8.530 9.200 8.530 9.000 9,876 +0.00(+0.00%)
Aug 04, 2023 9.000 9.000 9.000 9.000 366 +0.00(+0.00%)
Aug 03, 2023 8.980 9.000 8.980 9.000 773 +0.21(+2.39%)
Aug 02, 2023 8.830 8.830 8.790 8.790 2,183 -0.29(-3.14%)
Aug 01, 2023 8.830 9.100 8.830 9.075 3,101 +0.15(+1.74%)
Jul 31, 2023 8.920 8.920 8.920 8.920 126 -0.09(-1.00%)
Jul 28, 2023 8.840 9.010 8.800 9.010 6,570 +0.05(+0.56%)
Jul 27, 2023 8.880 9.310 8.880 8.960 6,139 +0.13(+1.47%)
Jul 26, 2023 8.750 8.830 8.750 8.830 402 +0.06(+0.68%)
Jul 25, 2023 8.730 8.820 8.640 8.770 5,870 -0.03(-0.34%)
Jul 24, 2023 8.800 8.800 8.800 8.800 1,215 +0.07(+0.80%)
Jul 21, 2023 8.690 8.730 8.690 8.730 1,632 +0.03(+0.37%)
Jul 20, 2023 8.780 8.780 8.680 8.698 1,083 -0.05(-0.59%)
Jul 19, 2023 8.650 8.970 8.650 8.750 1,818 +0.07(+0.81%)
Jul 17, 2023 8.680 73 -0.03(-0.34%)
Jul 14, 2023 8.680 8.710 8.620 8.710 956 +0.02(+0.23%)
Jul 13, 2023 8.690 8.690 8.690 8.690 656 +0.03(+0.35%)
Jul 12, 2023 8.630 8.660 8.630 8.660 1,905 +0.06(+0.70%)
Jul 07, 2023 8.600 117 +0.08(+0.94%)
Jul 06, 2023 8.520 8.520 8.520 8.520 721 -0.20(-2.29%)
Jul 05, 2023 8.720 8.720 8.720 8.720 151 +0.09(+1.04%)
Jul 03, 2023 8.690 8.710 8.570 8.630 1,976 -0.12(-1.37%)
Jun 30, 2023 8.770 8.770 8.750 8.750 527 +0.06(+0.69%)
Jun 29, 2023 8.400 8.710 8.400 8.690 4,797 +0.04(+0.41%)
Jun 28, 2023 8.655 8.655 8.655 8.655 264 +0.00(+0.05%)
Jun 27, 2023 8.650 8.650 8.650 8.650 143 +0.13(+1.53%)
Jun 26, 2023 8.520 8.520 8.520 8.520 368 -0.18(-2.07%)
Jun 22, 2023 8.700 61 +0.00(+0.00%)
Jun 21, 2023 8.540 8.740 8.540 8.700 4,997 +0.00(+0.00%)
Jun 20, 2023 8.800 8.804 8.600 8.700 2,116 -0.07(-0.83%)
Jun 16, 2023 8.540 8.840 8.530 8.773 3,782 +0.21(+2.49%)
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.