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: 6:30 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 30, 2023 8.770 8.770 8.750 8.750 527 +0.06(+0.69%)
Jun 29, 2023 8.400 8.710 8.400 8.690 4,797 +0.04(+0.41%)
Jun 28, 2023 8.655 8.655 8.655 8.655 264 +0.00(+0.05%)
Jun 27, 2023 8.650 8.650 8.650 8.650 143 +0.13(+1.53%)
Jun 26, 2023 8.520 8.520 8.520 8.520 368 -0.18(-2.07%)
Jun 22, 2023 8.700 61 +0.00(+0.00%)
Jun 21, 2023 8.540 8.740 8.540 8.700 4,997 +0.00(+0.00%)
Jun 20, 2023 8.800 8.804 8.600 8.700 2,116 -0.07(-0.83%)
Jun 16, 2023 8.540 8.840 8.530 8.773 3,782 +0.21(+2.49%)
Jun 15, 2023 8.600 8.600 8.520 8.560 2,239 -0.14(-1.61%)
Jun 14, 2023 8.730 8.730 8.700 8.700 826 +0.10(+1.16%)
Jun 13, 2023 8.540 8.740 8.540 8.600 6,316 +0.02(+0.23%)
Jun 12, 2023 8.630 8.630 8.580 8.580 455 +0.08(+0.94%)
Jun 09, 2023 8.500 8.520 8.490 8.500 2,328 -0.16(-1.85%)
Jun 08, 2023 8.620 8.660 8.620 8.660 923 +0.13(+1.52%)
Jun 07, 2023 8.530 8.530 8.530 8.530 318 +0.03(+0.36%)
Jun 06, 2023 8.459 8.510 8.459 8.499 2,764 +0.04(+0.47%)
Jun 05, 2023 8.450 8.460 8.450 8.460 1,955 +0.04(+0.48%)
Jun 02, 2023 8.450 8.460 8.410 8.420 1,801 +0.01(+0.12%)
Jun 01, 2023 8.410 8.410 8.410 8.410 731 +0.05(+0.60%)
May 31, 2023 8.420 8.420 8.360 8.360 617 -0.03(-0.30%)
May 30, 2023 8.500 8.500 8.300 8.385 3,204 -0.12(-1.36%)
May 25, 2023 8.500 16 +0.07(+0.83%)
May 24, 2023 8.570 8.585 8.430 8.430 2,014 -0.24(-2.77%)
May 22, 2023 8.670 0 -0.03(-0.34%)
May 19, 2023 8.700 8.700 8.698 8.700 1,227 +0.05(+0.58%)
May 18, 2023 8.650 8.650 8.650 8.650 159 +0.08(+0.93%)
May 16, 2023 8.570 21 -0.01(-0.12%)
May 12, 2023 8.580 26 -0.07(-0.81%)
May 10, 2023 8.650 110 +0.16(+1.88%)
May 08, 2023 8.490 22 +0.29(+3.51%)
May 05, 2023 8.278 8.278 8.160 8.202 5,834 -0.09(-1.06%)
May 04, 2023 8.290 8.290 8.290 8.290 703 -0.30(-3.49%)
May 03, 2023 8.450 8.590 8.450 8.590 1,447 -0.11(-1.26%)
May 02, 2023 8.700 8.700 8.700 8.700 314 +0.00(+0.00%)
May 01, 2023 8.680 8.700 8.600 8.700 997 +0.07(+0.81%)
Apr 27, 2023 8.630 128 +0.27(+3.22%)
Apr 26, 2023 8.355 8.361 8.280 8.361 8,165 +0.08(+0.98%)
Apr 25, 2023 8.260 8.470 8.260 8.280 1,676 -0.01(-0.12%)
Apr 24, 2023 8.300 8.300 8.240 8.290 3,941 +0.00(+0.00%)
Apr 20, 2023 8.290 207 +0.03(+0.36%)
Apr 19, 2023 8.220 8.280 8.220 8.260 1,973 -0.04(-0.48%)
Apr 18, 2023 8.330 8.460 8.300 8.300 1,256 -0.03(-0.36%)
Apr 17, 2023 8.160 8.385 8.160 8.330 12,162 +0.07(+0.86%)
Apr 14, 2023 8.140 8.360 8.140 8.259 2,696 -0.14(-1.68%)
Apr 13, 2023 8.450 8.475 8.400 8.400 7,117 +0.19(+2.31%)
Apr 12, 2023 8.300 8.300 8.210 8.210 1,809 -0.03(-0.36%)
Apr 10, 2023 8.240 10 +0.05(+0.61%)
Apr 06, 2023 8.250 8.250 8.190 8.190 308 +0.04(+0.45%)
Apr 05, 2023 8.205 8.205 8.153 8.153 892 -0.17(-2.09%)
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.