Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Capital Growth Fund (NY: GRF )

9.310 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Jun 29, 2021 9.149 9.149 9.149 128 -0.03(-0.34%)
Jun 28, 2021 9.100 9.180 9.100 9.180 1,003 +0.10(+1.14%)
Jun 24, 2021 9.076 9.076 9.076 75 +0.02(+0.18%)
Jun 23, 2021 9.060 9.061 9.040 9.060 1,487 -0.00(-0.05%)
Jun 22, 2021 9.110 9.111 9.030 9.065 5,414 -0.03(-0.28%)
Jun 17, 2021 9.090 9.090 9.090 18 -0.03(-0.29%)
Jun 16, 2021 9.030 9.117 9.030 9.117 405 -0.07(-0.80%)
Jun 15, 2021 9.131 9.190 9.131 9.190 211 +0.06(+0.66%)
Jun 14, 2021 9.050 9.161 9.050 9.130 713 +0.09(+0.96%)
Jun 11, 2021 9.040 9.043 9.040 9.043 1,227 -0.04(-0.40%)
Jun 09, 2021 9.080 9.080 9.080 153 -0.11(-1.20%)
Jun 08, 2021 9.100 9.190 9.070 9.190 2,539 +0.13(+1.43%)
Jun 07, 2021 9.060 9.060 9.060 9.060 210 +0.15(+1.65%)
Jun 04, 2021 9.212 9.212 8.913 8.913 4,183 -0.25(-2.69%)
Jun 03, 2021 9.160 9.270 9.160 9.160 489 +0.00(+0.00%)
Jun 02, 2021 9.160 9.270 9.160 9.160 5,948 +0.01(+0.11%)
Jun 01, 2021 9.370 9.372 9.150 9.150 1,246 +0.03(+0.33%)
May 28, 2021 9.170 9.171 9.120 9.120 3,866 -0.08(-0.87%)
May 26, 2021 9.200 9.200 9.200 120 +0.10(+1.10%)
May 25, 2021 9.190 9.200 9.100 9.100 978 -0.09(-0.98%)
May 24, 2021 9.190 9.190 9.190 9.190 1,152 +0.04(+0.43%)
May 21, 2021 9.180 9.190 9.130 9.150 4,684 -0.07(-0.76%)
May 20, 2021 9.220 9.222 9.220 9.220 1,160 +0.22(+2.44%)
May 18, 2021 9.000 9.000 9.000 444 +0.00(+0.00%)
May 17, 2021 8.977 9.000 8.977 9.000 636 +0.05(+0.56%)
May 14, 2021 8.950 8.980 8.900 8.950 4,776 +0.05(+0.54%)
May 13, 2021 8.850 8.902 8.850 8.902 505 +0.16(+1.85%)
May 12, 2021 8.750 8.825 8.740 8.740 2,319 +0.01(+0.11%)
May 11, 2021 8.660 8.730 8.660 8.730 1,925 -0.07(-0.80%)
May 10, 2021 8.790 8.840 8.790 8.800 3,977 +0.02(+0.23%)
May 07, 2021 8.790 8.791 8.730 8.780 5,629 +0.03(+0.31%)
May 06, 2021 8.670 8.753 8.660 8.753 6,669 -0.03(-0.31%)
May 05, 2021 8.780 8.780 8.710 8.780 906 -0.01(-0.10%)
May 04, 2021 8.760 8.789 8.675 8.789 8,463 +0.01(+0.10%)
May 03, 2021 8.750 8.780 8.750 8.780 1,611 +0.05(+0.57%)
Apr 30, 2021 8.751 8.751 8.730 8.730 8,100 +0.02(+0.17%)
Apr 29, 2021 8.710 8.715 8.710 8.715 500 +0.02(+0.17%)
Apr 28, 2021 8.740 8.745 8.700 8.700 6,922 -0.10(-1.14%)
Apr 27, 2021 8.720 8.800 8.720 8.800 2,037 +0.01(+0.11%)
Apr 26, 2021 8.730 8.790 8.730 8.790 4,479 +0.09(+1.03%)
Apr 23, 2021 8.850 8.860 8.655 8.700 7,400 +0.10(+1.16%)
Apr 22, 2021 8.604 8.673 8.600 8.600 1,898 +0.02(+0.23%)
Apr 21, 2021 8.580 8.580 8.550 8.580 2,526 -0.01(-0.12%)
Apr 20, 2021 8.557 8.591 8.557 8.590 3,153 -0.04(-0.46%)
Apr 19, 2021 8.590 8.630 8.430 8.630 6,980 +0.08(+0.94%)
Apr 16, 2021 8.493 8.550 8.475 8.550 3,100 +0.09(+1.06%)
Apr 15, 2021 8.450 8.463 8.400 8.460 1,361 +0.04(+0.48%)
Apr 14, 2021 8.460 8.460 8.420 8.420 2,101 -0.03(-0.36%)
Apr 13, 2021 8.400 8.505 8.400 8.450 3,003 +0.05(+0.60%)
Apr 12, 2021 8.300 8.475 8.300 8.400 2,709 +0.05(+0.60%)
Apr 09, 2021 8.350 8.350 8.350 8.350 100 -0.05(-0.60%)
Apr 08, 2021 8.400 8.400 189 +0.00(+0.00%)
Apr 07, 2021 8.548 8.548 8.400 8.400 1,998 +0.12(+1.45%)
Apr 06, 2021 8.250 8.290 8.250 8.280 9,197 -0.03(-0.36%)
Apr 05, 2021 8.370 8.370 8.310 8.310 3,052 +0.18(+2.22%)
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.