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 (%)
Jan 28, 2016 7.100 7.650 7.650 7.650 3,300 +0.78(+11.35%)
Jan 27, 2016 6.870 6.870 6.870 6.870 981 -0.02(-0.29%)
Jan 26, 2016 6.775 6.890 6.775 6.890 1,337 +0.33(+5.03%)
Jan 21, 2016 6.560 6.560 6.560 6.560 31 -0.02(-0.30%)
Jan 20, 2016 6.580 6.580 6.580 6.580 1,126 -0.29(-4.22%)
Jan 19, 2016 6.625 6.880 6.625 6.870 1,858 -0.12(-1.72%)
Jan 14, 2016 6.410 6.990 6.990 6.990 3,000 +0.01(+0.14%)
Jan 13, 2016 6.980 6.980 6.980 6.980 900 -0.05(-0.71%)
Jan 12, 2016 7.059 7.059 7.020 7.030 1,499 +0.10(+1.44%)
Jan 11, 2016 7.050 7.133 6.925 6.930 3,451 -0.20(-2.74%)
Jan 08, 2016 7.000 7.125 7.000 7.125 2,829 -0.17(-2.40%)
Jan 06, 2016 7.340 7.300 7.300 7.300 2,400 -0.21(-2.82%)
Jan 05, 2016 7.512 7.512 7.512 7.512 526 +0.05(+0.70%)
Jan 04, 2016 7.450 7.460 7.450 7.460 704 -0.12(-1.65%)
Dec 30, 2015 7.590 7.585 7.585 7.585 100 -0.32(-3.99%)
Dec 29, 2015 7.680 7.900 7.650 7.900 1,508 +0.23(+3.00%)
Dec 28, 2015 8.000 8.000 7.600 7.670 6,496 +0.28(+3.79%)
Dec 24, 2015 7.390 7.390 7.390 7.390 100 +0.18(+2.50%)
Dec 22, 2015 6.920 7.210 6.920 7.210 81 -0.04(-0.55%)
Dec 21, 2015 7.170 7.250 7.170 7.250 2,395 +0.05(+0.69%)
Dec 18, 2015 7.150 7.200 7.040 7.200 11,600 -0.03(-0.41%)
Dec 16, 2015 7.190 7.230 7.230 7.230 1,800 +0.14(+1.97%)
Dec 15, 2015 7.090 7.090 7.090 7.090 264 +0.00(+0.00%)
Dec 14, 2015 7.090 7.090 7.090 7.090 350 +0.02(+0.28%)
Dec 11, 2015 7.120 7.120 6.780 7.070 14,732 -0.28(-3.80%)
Dec 10, 2015 7.349 7.349 7.349 7.349 680 +0.21(+2.94%)
Dec 08, 2015 7.340 7.139 7.139 7.139 2,900 -0.21(-2.87%)
Dec 07, 2015 7.350 7.350 7.350 7.350 211 +0.00(+0.00%)
Dec 04, 2015 7.350 7.350 7.350 7.350 2,089 +0.01(+0.14%)
Dec 03, 2015 7.340 7.340 7.340 7.340 302 -0.05(-0.68%)
Dec 01, 2015 7.400 7.390 7.390 7.390 400 +0.02(+0.27%)
Nov 24, 2015 7.280 7.370 7.370 7.370 2,600 +0.09(+1.24%)
Nov 20, 2015 7.280 7.280 7.280 7.280 200 +0.06(+0.81%)
Nov 19, 2015 7.070 7.520 7.070 7.222 1,482 -0.34(-4.47%)
Nov 17, 2015 7.560 7.560 7.560 7.560 32 -0.24(-3.04%)
Nov 16, 2015 7.790 7.797 7.790 7.797 700 -0.01(-0.17%)
Nov 13, 2015 7.830 7.830 7.810 7.810 1,034 -0.02(-0.26%)
Nov 12, 2015 7.830 7.830 7.830 7.830 300 +0.00(+0.00%)
Nov 11, 2015 7.870 7.870 7.830 7.830 2,752 +0.01(+0.19%)
Nov 09, 2015 7.820 7.815 7.815 7.815 200 +0.04(+0.45%)
Nov 06, 2015 7.780 7.780 7.780 7.780 100 -0.11(-1.39%)
Nov 05, 2015 7.950 7.950 7.890 7.890 1,602 +0.07(+0.92%)
Nov 03, 2015 7.820 7.818 7.818 7.818 300 -0.07(-0.91%)
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.