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 (%)
Feb 29, 2008 8.000 8.000 7.800 7.830 600 -0.07(-0.89%)
Feb 28, 2008 7.650 8.200 7.650 7.900 2,500 +0.40(+5.33%)
Feb 27, 2008 7.500 7.500 7.500 7.500 500 +0.10(+1.35%)
Feb 26, 2008 7.450 7.450 7.250 7.400 2,100 +0.05(+0.68%)
Feb 25, 2008 7.470 7.470 7.270 7.350 900 -0.25(-3.29%)
Feb 22, 2008 7.400 7.600 7.350 7.600 706 +0.05(+0.66%)
Feb 21, 2008 7.650 7.650 7.550 7.550 800 -0.10(-1.31%)
Feb 20, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Feb 19, 2008 7.650 7.660 7.650 7.650 300 -0.20(-2.55%)
Feb 18, 2008 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Feb 15, 2008 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Feb 14, 2008 7.650 7.850 7.650 7.850 300 +0.05(+0.64%)
Feb 13, 2008 7.650 7.800 7.650 7.800 618 +0.15(+1.96%)
Feb 12, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Feb 11, 2008 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Feb 08, 2008 7.650 7.650 7.650 7.650 300 +0.00(+0.00%)
Feb 07, 2008 7.400 7.650 7.400 7.650 4,000 +0.16(+2.14%)
Feb 06, 2008 7.490 7.490 7.490 7.490 0 +0.00(+0.00%)
Feb 05, 2008 7.490 7.490 7.490 7.490 1,000 +0.04(+0.54%)
Feb 04, 2008 7.450 7.450 7.450 7.450 200 +0.20(+2.76%)
Feb 01, 2008 7.150 7.310 7.150 7.250 2,100 +0.04(+0.55%)
Jan 31, 2008 7.210 7.450 7.210 7.210 700 -0.19(-2.57%)
Jan 30, 2008 7.400 7.400 7.210 7.400 2,000 +0.10(+1.37%)
Jan 29, 2008 7.300 7.300 7.200 7.300 5,000 +0.10(+1.39%)
Jan 28, 2008 7.400 7.400 7.200 7.200 500 -0.20(-2.70%)
Jan 25, 2008 7.900 7.900 7.400 7.400 1,700 -0.40(-5.13%)
Jan 24, 2008 7.750 7.800 7.500 7.800 3,700 -0.15(-1.89%)
Jan 23, 2008 7.700 7.950 7.500 7.950 3,100 +0.20(+2.58%)
Jan 22, 2008 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Jan 21, 2008 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Jan 18, 2008 7.750 7.750 7.750 7.750 100 +0.00(+0.00%)
Jan 17, 2008 7.900 7.900 7.500 7.750 4,800 -0.25(-3.12%)
Jan 16, 2008 8.000 8.070 7.500 8.000 5,900 +0.10(+1.27%)
Jan 15, 2008 7.900 7.900 7.900 7.900 800 +0.00(+0.00%)
Jan 14, 2008 7.950 7.950 7.900 7.900 400 -0.20(-2.47%)
Jan 11, 2008 8.100 8.100 8.100 8.100 600 +0.24(+3.05%)
Jan 10, 2008 8.200 8.200 7.860 7.860 1,400 -0.49(-5.87%)
Jan 09, 2008 8.150 8.350 8.050 8.350 1,600 +0.20(+2.45%)
Jan 08, 2008 8.250 8.250 8.150 8.150 2,583 -0.10(-1.21%)
Jan 07, 2008 8.500 8.500 8.250 8.250 1,300 -0.09(-1.08%)
Jan 04, 2008 8.600 8.600 8.340 8.340 2,000 +0.04(+0.48%)
Jan 03, 2008 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Jan 02, 2008 7.810 8.300 7.810 8.300 4,500 +0.20(+2.47%)
Jan 01, 2008 8.150 8.150 8.100 8.100 0 +0.00(+0.00%)
Dec 31, 2007 8.150 8.150 8.100 8.100 900 -0.20(-2.41%)
Dec 28, 2007 9.150 9.150 8.100 8.300 8,138 -0.60(-6.74%)
Dec 27, 2007 9.000 9.250 8.900 8.900 13,500 +0.10(+1.14%)
Dec 26, 2007 8.250 8.800 8.250 8.800 900 +0.70(+8.64%)
Dec 24, 2007 8.400 8.400 8.100 8.100 800 -0.35(-4.14%)
Dec 21, 2007 8.250 9.000 8.050 8.450 4,900 +0.05(+0.60%)
Dec 20, 2007 8.150 8.400 8.150 8.400 2,300 -0.35(-4.00%)
Dec 19, 2007 8.750 8.750 8.750 8.750 300 +0.25(+2.94%)
Dec 18, 2007 8.500 8.500 8.500 8.500 200 +0.00(+0.00%)
Dec 17, 2007 8.650 8.650 8.500 8.500 500 +0.00(+0.00%)
Dec 14, 2007 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 13, 2007 8.630 8.630 8.500 8.500 1,300 -0.12(-1.39%)
Dec 12, 2007 8.620 8.620 8.568 8.620 300 -0.78(-8.30%)
Dec 11, 2007 9.400 9.400 9.400 9.400 200 -0.30(-3.11%)
Dec 10, 2007 9.550 9.702 9.550 9.702 300 +0.35(+3.74%)
Dec 07, 2007 9.400 9.400 9.352 9.352 200 +0.17(+1.87%)
Dec 06, 2007 9.180 9.180 9.180 9.180 0 +0.00(+0.00%)
Dec 05, 2007 9.180 9.180 9.180 9.180 100 +0.10(+1.10%)
Dec 04, 2007 9.300 9.400 9.080 9.080 900 -0.12(-1.30%)
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.