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 (%)
Dec 31, 2014 8.590 8.700 8.700 8.700 19,900 +0.06(+0.69%)
Dec 30, 2014 8.640 8.640 8.420 8.640 3,712 +0.21(+2.49%)
Dec 29, 2014 8.700 8.700 8.430 8.430 17,086 -0.36(-4.09%)
Dec 26, 2014 8.400 8.970 8.130 8.790 35,874 +0.54(+6.54%)
Dec 24, 2014 8.290 8.250 8.250 8.250 19,300 +0.13(+1.60%)
Dec 23, 2014 7.940 8.120 7.840 8.120 5,291 +0.15(+1.88%)
Dec 22, 2014 7.960 8.240 7.920 7.970 10,623 +0.10(+1.27%)
Dec 19, 2014 7.990 8.480 7.750 7.870 12,726 +0.06(+0.77%)
Dec 18, 2014 8.020 8.180 7.750 7.810 42,726 -0.14(-1.76%)
Dec 17, 2014 8.030 8.050 7.900 7.950 6,138 -0.29(-3.52%)
Dec 16, 2014 7.700 8.240 7.690 8.240 6,169 +0.29(+3.65%)
Dec 15, 2014 8.200 8.200 7.750 7.950 38,776 -0.01(-0.12%)
Dec 12, 2014 7.680 8.070 7.680 7.960 20,701 +0.09(+1.14%)
Dec 11, 2014 7.850 7.940 7.681 7.870 15,675 +0.13(+1.68%)
Dec 10, 2014 7.900 8.080 7.680 7.740 11,135 -0.36(-4.44%)
Dec 09, 2014 8.170 8.170 8.050 8.100 5,474 -0.25(-2.99%)
Dec 08, 2014 8.350 8.350 8.350 8.350 669 +0.05(+0.60%)
Dec 05, 2014 8.301 8.301 8.290 8.300 1,966 -0.01(-0.12%)
Dec 04, 2014 8.300 8.310 8.300 8.310 1,050 +0.00(+0.00%)
Dec 03, 2014 8.400 8.456 8.310 8.310 2,432 +0.08(+0.94%)
Dec 02, 2014 8.233 8.233 8.233 8.233 400 -0.11(-1.29%)
Dec 01, 2014 8.449 8.449 8.180 8.340 14,595 +0.04(+0.48%)
Nov 28, 2014 8.300 8.300 8.300 8.300 200 +0.01(+0.12%)
Nov 26, 2014 8.290 8.290 8.290 8.290 900 -0.13(-1.54%)
Nov 25, 2014 8.360 8.434 8.360 8.420 3,158 +0.07(+0.88%)
Nov 24, 2014 8.390 8.410 8.328 8.347 3,852 +0.02(+0.20%)
Nov 21, 2014 8.200 8.450 8.200 8.330 21,056 +0.03(+0.36%)
Nov 20, 2014 8.300 8.410 8.280 8.300 12,987 -0.04(-0.48%)
Nov 19, 2014 8.320 8.340 8.310 8.340 2,000 +0.03(+0.36%)
Nov 18, 2014 8.230 8.310 8.230 8.310 8,765 +0.11(+1.30%)
Nov 17, 2014 8.220 8.240 8.190 8.203 3,996 +0.00(+0.04%)
Nov 14, 2014 8.200 8.319 8.100 8.200 19,609 -0.01(-0.12%)
Nov 13, 2014 8.220 8.220 8.120 8.210 14,038 +0.01(+0.12%)
Nov 12, 2014 8.040 8.350 8.024 8.200 15,253 +0.11(+1.36%)
Nov 11, 2014 8.300 8.300 7.950 8.090 2,901 -0.03(-0.37%)
Nov 10, 2014 7.700 8.300 7.700 8.120 15,758 -0.01(-0.12%)
Nov 07, 2014 8.100 8.220 7.870 8.130 23,962 -0.07(-0.85%)
Nov 06, 2014 7.620 8.200 7.620 8.200 6,446 +0.22(+2.76%)
Nov 05, 2014 7.980 8.200 7.980 7.980 1,915 +0.10(+1.27%)
Nov 04, 2014 7.980 8.200 7.880 7.880 9,336 -0.07(-0.83%)
Nov 03, 2014 7.946 7.946 7.946 7.946 768 -0.05(-0.67%)
Oct 31, 2014 8.190 8.190 7.900 8.000 1,512 +0.21(+2.75%)
Oct 30, 2014 7.786 7.786 7.786 7.786 502 -0.22(-2.80%)
Oct 29, 2014 8.050 8.050 7.990 8.010 2,457 -0.20(-2.44%)
Oct 28, 2014 7.940 8.210 7.940 8.210 1,201 +0.23(+2.88%)
Oct 27, 2014 8.040 8.040 7.970 7.980 2,821 +0.25(+3.23%)
Oct 24, 2014 7.690 7.730 7.690 7.730 3,300 -0.11(-1.40%)
Oct 23, 2014 7.840 7.840 7.840 7.840 232 +0.21(+2.75%)
Oct 21, 2014 7.540 7.630 7.540 7.630 500 +0.18(+2.42%)
Oct 16, 2014 7.270 7.450 7.200 7.450 93 -0.05(-0.67%)
Oct 15, 2014 7.500 7.570 7.500 7.500 4,725 -0.21(-2.71%)
Oct 14, 2014 7.700 7.716 7.700 7.709 2,891 +0.01(+0.12%)
Oct 13, 2014 7.720 7.720 7.650 7.700 1,051 -0.01(-0.13%)
Oct 09, 2014 7.710 7.710 7.710 7.710 1 +0.01(+0.13%)
Oct 08, 2014 7.700 7.700 7.700 7.700 112 -0.15(-1.91%)
Oct 06, 2014 7.810 7.850 7.850 7.850 800 +0.05(+0.64%)
Oct 03, 2014 7.650 7.800 7.650 7.800 3,942 +0.17(+2.23%)
Oct 02, 2014 7.630 7.630 7.630 7.630 100 -0.20(-2.55%)
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.