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 (%)
Oct 31, 2013 8.060 8.340 8.060 8.340 600 +0.04(+0.48%)
Oct 30, 2013 8.450 8.460 8.210 8.300 6,300 -0.15(-1.78%)
Oct 29, 2013 7.960 8.450 7.960 8.450 1,000 +0.04(+0.43%)
Oct 28, 2013 8.380 8.414 8.380 8.414 1,100 +0.10(+1.25%)
Oct 25, 2013 8.410 8.410 8.200 8.310 899 -0.03(-0.37%)
Oct 24, 2013 8.390 8.390 8.341 8.341 530 +0.01(+0.17%)
Oct 22, 2013 8.260 8.327 8.327 8.327 4,000 +0.08(+0.93%)
Oct 21, 2013 8.226 8.250 8.226 8.250 300 +0.00(+0.00%)
Oct 18, 2013 8.000 8.250 7.950 8.250 2,000 -0.05(-0.59%)
Oct 16, 2013 8.300 8.299 8.299 8.299 200 +0.12(+1.45%)
Oct 15, 2013 8.310 8.310 7.910 8.180 1,915 -0.12(-1.42%)
Oct 14, 2013 8.298 8.298 8.298 8.298 200 +0.04(+0.46%)
Oct 11, 2013 8.440 8.440 8.260 8.260 2,053 -0.01(-0.12%)
Oct 10, 2013 8.270 8.270 8.270 8.270 400 +0.07(+0.90%)
Oct 09, 2013 8.260 8.260 8.196 8.196 300 -0.04(-0.54%)
Oct 07, 2013 8.330 8.241 8.241 8.241 300 +0.04(+0.50%)
Oct 04, 2013 7.800 8.200 7.800 8.200 2,944 -0.07(-0.85%)
Oct 03, 2013 8.270 8.270 8.270 8.270 500 -0.07(-0.84%)
Oct 02, 2013 8.340 8.340 8.340 8.340 100 +0.00(+0.00%)
Oct 01, 2013 8.340 8.340 8.340 8.340 1,000 +0.00(+0.00%)
Sep 27, 2013 8.340 8.340 8.340 8.340 100 +0.00(+0.00%)
Sep 26, 2013 8.300 8.340 8.300 8.340 2,899 +0.09(+1.09%)
Sep 25, 2013 8.250 8.250 8.250 8.250 200 -0.04(-0.48%)
Sep 24, 2013 8.130 8.450 8.070 8.290 14,744 +0.18(+2.26%)
Sep 23, 2013 8.070 8.130 8.070 8.106 4,231 -0.01(-0.07%)
Sep 20, 2013 8.050 8.120 7.690 8.112 13,978 +0.03(+0.40%)
Sep 19, 2013 8.120 8.170 8.050 8.080 10,301 +0.03(+0.37%)
Sep 18, 2013 8.010 8.050 8.010 8.050 400 +0.03(+0.37%)
Sep 17, 2013 8.140 8.170 8.020 8.020 7,429 -0.07(-0.87%)
Sep 16, 2013 8.060 8.170 8.060 8.090 60,254 +0.03(+0.37%)
Sep 12, 2013 8.060 8.060 8.060 8.060 1,500 -0.06(-0.74%)
Sep 11, 2013 8.120 8.120 8.120 8.120 300 +0.13(+1.65%)
Sep 10, 2013 7.970 8.070 7.960 7.988 2,801 -0.02(-0.27%)
Sep 06, 2013 8.000 8.010 8.010 8.010 3,500 -0.08(-0.99%)
Sep 05, 2013 8.110 8.110 8.090 8.090 600 +0.10(+1.25%)
Sep 04, 2013 8.080 8.080 7.920 7.990 1,521 +0.02(+0.25%)
Sep 03, 2013 7.980 7.980 7.960 7.970 2,800 +0.06(+0.76%)
Aug 30, 2013 8.010 8.010 7.910 7.910 200 -0.01(-0.13%)
Aug 29, 2013 7.970 7.980 7.920 7.920 707 -0.11(-1.37%)
Aug 28, 2013 8.000 8.040 7.930 8.030 20,500 +0.05(+0.60%)
Aug 27, 2013 7.930 8.000 7.910 7.982 6,320 -0.02(-0.23%)
Aug 23, 2013 7.910 8.000 8.000 8.000 1,600 +0.00(+0.00%)
Aug 21, 2013 7.900 8.000 8.000 8.000 2,700 -0.12(-1.48%)
Aug 20, 2013 8.100 8.120 8.090 8.120 1,200 +0.07(+0.87%)
Aug 19, 2013 8.050 8.050 8.050 8.050 200 +0.00(+0.00%)
Aug 15, 2013 7.830 8.050 8.050 8.050 500 -0.09(-1.05%)
Aug 13, 2013 8.136 8.136 8.136 8.136 0 +0.00(+0.06%)
Aug 12, 2013 8.220 8.220 8.131 8.131 700 -0.04(-0.48%)
Aug 09, 2013 8.160 8.220 7.710 8.170 7,100 +0.01(+0.12%)
Aug 08, 2013 8.220 8.220 8.160 8.160 2,468 -0.06(-0.73%)
Aug 07, 2013 8.080 8.220 8.010 8.220 13,694 -0.04(-0.50%)
Aug 06, 2013 8.080 8.270 8.070 8.261 13,259 +0.25(+3.08%)
Aug 05, 2013 8.000 8.100 7.980 8.014 13,299 -0.02(-0.20%)
Aug 02, 2013 7.460 8.030 7.460 8.030 1,640 +0.06(+0.75%)
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.