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 (%)
May 31, 2016 8.281 8.281 8.150 8.150 2,951 -0.16(-1.92%)
May 27, 2016 8.290 8.310 8.310 8.310 300 -0.07(-0.83%)
May 26, 2016 8.400 8.450 8.370 8.380 1,611 -0.46(-5.22%)
May 25, 2016 8.650 8.943 8.650 8.841 2,114 +0.14(+1.62%)
May 24, 2016 8.680 8.980 8.420 8.700 29,352 -0.21(-2.36%)
May 23, 2016 9.114 9.114 8.300 8.910 19,223 +0.21(+2.41%)
May 20, 2016 9.250 9.350 8.676 8.700 10,143 +0.23(+2.72%)
May 19, 2016 8.510 8.510 8.020 8.470 3,046 +0.26(+3.17%)
May 18, 2016 8.730 8.730 8.210 8.210 3,365 -0.74(-8.27%)
May 17, 2016 8.800 8.950 8.580 8.950 6,778 -0.05(-0.56%)
May 16, 2016 9.000 10.20 8.700 9.000 36,106 +0.00(+0.00%)
May 13, 2016 8.800 9.000 8.600 9.000 32,127 +0.48(+5.63%)
May 12, 2016 8.500 8.700 8.470 8.520 14,362 +0.02(+0.24%)
May 11, 2016 8.840 9.541 8.500 8.500 18,220 -0.20(-2.24%)
May 10, 2016 8.460 8.700 8.430 8.695 7,940 -0.02(-0.28%)
May 09, 2016 8.550 8.840 8.540 8.720 12,412 +0.17(+2.05%)
May 06, 2016 8.195 8.890 8.190 8.545 16,230 +0.35(+4.21%)
May 05, 2016 8.130 8.200 8.130 8.200 3,096 +0.10(+1.18%)
May 04, 2016 8.182 8.182 8.104 8.104 1,131 +0.00(+0.05%)
May 03, 2016 8.200 8.200 8.027 8.100 1,055 -0.05(-0.61%)
May 02, 2016 8.100 8.150 8.080 8.150 811 -0.02(-0.24%)
Apr 28, 2016 8.200 8.170 8.170 8.170 3,100 +0.07(+0.86%)
Apr 27, 2016 8.150 8.150 8.100 8.100 1,268 +0.10(+1.25%)
Apr 26, 2016 7.720 8.020 7.720 8.000 10,523 +0.00(+0.00%)
Apr 25, 2016 7.680 8.000 7.680 8.000 8,817 +0.37(+4.85%)
Apr 22, 2016 7.870 7.870 7.630 7.630 4,100 -0.37(-4.63%)
Apr 21, 2016 7.780 8.000 7.610 8.000 24,238 +0.15(+1.91%)
Apr 19, 2016 7.700 8.080 7.510 7.850 8 +0.07(+0.90%)
Apr 18, 2016 7.810 7.810 7.800 7.780 1,934 +0.02(+0.26%)
Apr 15, 2016 7.709 8.000 7.640 7.760 9,235 +0.14(+1.84%)
Apr 13, 2016 7.630 7.620 7.620 7.620 600 -0.10(-1.36%)
Apr 11, 2016 7.750 7.725 7.725 7.725 3,000 +0.14(+1.91%)
Apr 08, 2016 7.620 7.830 7.515 7.580 3,329 +0.06(+0.80%)
Apr 07, 2016 7.520 7.520 7.520 7.520 210 -0.21(-2.72%)
Apr 06, 2016 7.500 7.730 7.500 7.730 1,586 -0.05(-0.64%)
Apr 05, 2016 7.736 7.780 7.736 7.780 1,255 -0.12(-1.52%)
Apr 04, 2016 7.630 8.130 7.620 7.900 9,325 -0.07(-0.90%)
Apr 01, 2016 7.960 7.980 7.960 7.972 2,355 +0.07(+0.91%)
Mar 30, 2016 7.980 7.900 7.900 7.900 1,900 +0.30(+3.94%)
Mar 29, 2016 7.590 7.947 7.550 7.600 5,091 -0.29(-3.70%)
Mar 28, 2016 7.360 7.960 7.360 7.892 10,564 -0.09(-1.07%)
Mar 24, 2016 7.730 7.978 7.978 7.978 8,300 +0.24(+3.12%)
Mar 22, 2016 7.740 7.736 7.736 7.736 400 +0.03(+0.40%)
Mar 18, 2016 7.710 7.710 7.710 7.705 3 -0.04(-0.45%)
Mar 17, 2016 7.740 7.740 7.740 7.740 1,000 +0.01(+0.13%)
Mar 16, 2016 7.730 7.730 7.730 7.730 200 +0.16(+2.11%)
Mar 10, 2016 7.730 7.570 7.570 7.570 500 -0.17(-2.20%)
Mar 09, 2016 7.611 7.740 7.611 7.740 3,200 +0.15(+1.94%)
Mar 08, 2016 7.593 7.593 7.593 7.593 832 -0.13(-1.66%)
Mar 04, 2016 7.720 7.721 7.721 7.721 500 -0.16(-2.02%)
Mar 03, 2016 7.890 7.980 7.870 7.880 2,355 -0.10(-1.25%)
Mar 02, 2016 7.900 7.980 7.610 7.980 3,312 +0.28(+3.64%)
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.