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 (%)
Feb 28, 2011 6.850 6.870 6.850 6.870 283 -0.03(-0.43%)
Feb 25, 2011 6.920 6.920 6.730 6.900 1,440 +0.04(+0.58%)
Feb 24, 2011 6.860 6.860 6.860 6.860 394 -0.09(-1.29%)
Feb 22, 2011 7.000 6.950 6.950 6.950 400 -0.01(-0.14%)
Feb 18, 2011 6.900 6.960 6.900 6.960 658 +0.05(+0.72%)
Feb 17, 2011 6.910 6.950 6.900 6.910 6,192 -0.02(-0.29%)
Feb 16, 2011 6.900 6.930 6.900 6.930 2,455 +0.03(+0.43%)
Feb 15, 2011 6.814 7.360 6.814 6.900 7,084 +0.08(+1.17%)
Feb 14, 2011 6.840 6.840 6.820 6.820 254 +0.00(+0.00%)
Feb 11, 2011 6.840 6.880 6.550 6.820 12,663 -0.02(-0.29%)
Feb 09, 2011 6.870 6.840 6.840 6.840 3,800 -0.08(-1.16%)
Feb 08, 2011 6.890 6.930 6.890 6.920 2,613 +0.03(+0.44%)
Feb 07, 2011 6.890 6.890 6.890 6.890 300 +0.07(+1.03%)
Feb 04, 2011 6.760 6.825 6.760 6.820 7,168 -0.09(-1.30%)
Feb 03, 2011 6.910 6.910 6.910 6.910 700 +0.02(+0.29%)
Feb 02, 2011 6.790 6.890 6.760 6.890 10,222 +0.14(+2.07%)
Feb 01, 2011 6.820 6.880 6.750 6.750 1,435 +0.01(+0.15%)
Jan 31, 2011 6.740 6.740 6.640 6.740 2,246 -0.05(-0.74%)
Jan 28, 2011 6.890 6.890 6.790 6.790 1,670 +0.03(+0.44%)
Jan 27, 2011 6.770 6.810 6.760 6.760 20,221 +0.00(+0.00%)
Jan 26, 2011 6.600 6.810 6.565 6.760 7,983 +0.15(+2.27%)
Jan 25, 2011 6.630 6.630 6.500 6.610 7,629 -0.04(-0.60%)
Jan 24, 2011 6.700 6.700 6.650 6.650 3,274 +0.05(+0.76%)
Jan 21, 2011 6.600 6.700 6.600 6.600 1,544 +0.03(+0.45%)
Jan 20, 2011 6.520 6.570 6.520 6.570 954 +0.02(+0.31%)
Jan 19, 2011 6.610 6.610 6.480 6.550 7,746 -0.11(-1.66%)
Jan 18, 2011 6.810 6.810 6.660 6.660 2,799 -0.09(-1.33%)
Jan 14, 2011 6.753 6.786 6.750 6.750 1,935 -0.05(-0.74%)
Jan 13, 2011 6.800 6.810 6.800 6.800 939 +0.00(+0.00%)
Jan 11, 2011 6.800 6.800 6.800 6.800 700 +0.05(+0.74%)
Jan 10, 2011 6.750 6.750 6.750 6.750 1,844 -0.00(-0.01%)
Jan 07, 2011 6.800 6.890 6.751 6.751 8,759 -0.05(-0.72%)
Jan 06, 2011 6.750 6.800 6.750 6.800 2,850 +0.05(+0.74%)
Jan 05, 2011 6.895 6.895 6.650 6.750 1,781 -0.14(-2.03%)
Jan 04, 2011 7.490 7.490 6.730 6.890 10,331 +0.17(+2.53%)
Jan 03, 2011 6.700 6.720 6.700 6.720 5,054 +0.10(+1.51%)
Dec 31, 2010 6.620 6.620 6.490 6.620 963 -0.09(-1.34%)
Dec 30, 2010 6.770 6.770 6.700 6.710 4,502 -0.07(-1.03%)
Dec 29, 2010 6.930 7.000 6.700 6.780 78,427 +0.33(+5.12%)
Dec 28, 2010 6.360 6.500 6.360 6.450 2,530 -0.05(-0.77%)
Dec 27, 2010 6.520 6.550 6.500 6.500 11,100 -0.11(-1.66%)
Dec 23, 2010 6.630 6.640 6.600 6.610 2,059 +0.07(+1.07%)
Dec 22, 2010 6.600 6.600 6.500 6.540 4,862 -0.01(-0.15%)
Dec 21, 2010 6.490 6.670 6.490 6.550 2,250 +0.06(+0.92%)
Dec 20, 2010 6.430 6.490 6.430 6.490 1,499 +0.10(+1.56%)
Dec 17, 2010 6.450 6.450 6.360 6.390 2,835 +0.03(+0.47%)
Dec 16, 2010 6.350 6.410 6.350 6.360 7,600 +0.10(+1.60%)
Dec 15, 2010 6.150 6.260 6.150 6.260 864 -0.09(-1.42%)
Dec 14, 2010 6.650 6.660 6.280 6.350 3,482 -0.16(-2.46%)
Dec 13, 2010 6.470 6.510 6.470 6.510 970 -0.12(-1.88%)
Dec 10, 2010 6.400 6.830 6.400 6.635 5,414 +0.12(+1.92%)
Dec 09, 2010 6.360 6.600 6.065 6.510 3,826 +0.01(+0.15%)
Dec 08, 2010 6.490 6.500 6.490 6.500 1,506 +0.04(+0.62%)
Dec 07, 2010 6.460 6.460 6.450 6.460 1,000 +0.06(+0.94%)
Dec 06, 2010 6.480 6.500 6.300 6.400 6,085 -0.12(-1.84%)
Dec 03, 2010 6.410 6.520 6.400 6.520 2,650 +0.13(+2.10%)
Dec 02, 2010 6.450 6.500 6.350 6.386 11,191 +0.04(+0.57%)
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.