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, 2007 8.150 8.150 8.100 8.100 900 -0.20(-2.41%)
Dec 28, 2007 9.150 9.150 8.100 8.300 8,138 -0.60(-6.74%)
Dec 27, 2007 9.000 9.250 8.900 8.900 13,500 +0.10(+1.14%)
Dec 26, 2007 8.250 8.800 8.250 8.800 900 +0.70(+8.64%)
Dec 24, 2007 8.400 8.400 8.100 8.100 800 -0.35(-4.14%)
Dec 21, 2007 8.250 9.000 8.050 8.450 4,900 +0.05(+0.60%)
Dec 20, 2007 8.150 8.400 8.150 8.400 2,300 -0.35(-4.00%)
Dec 19, 2007 8.750 8.750 8.750 8.750 300 +0.25(+2.94%)
Dec 18, 2007 8.500 8.500 8.500 8.500 200 +0.00(+0.00%)
Dec 17, 2007 8.650 8.650 8.500 8.500 500 +0.00(+0.00%)
Dec 14, 2007 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 13, 2007 8.630 8.630 8.500 8.500 1,300 -0.12(-1.39%)
Dec 12, 2007 8.620 8.620 8.568 8.620 300 -0.78(-8.30%)
Dec 11, 2007 9.400 9.400 9.400 9.400 200 -0.30(-3.11%)
Dec 10, 2007 9.550 9.702 9.550 9.702 300 +0.35(+3.74%)
Dec 07, 2007 9.400 9.400 9.352 9.352 200 +0.17(+1.87%)
Dec 06, 2007 9.180 9.180 9.180 9.180 0 +0.00(+0.00%)
Dec 05, 2007 9.180 9.180 9.180 9.180 100 +0.10(+1.10%)
Dec 04, 2007 9.300 9.400 9.080 9.080 900 -0.12(-1.30%)
Dec 03, 2007 9.200 9.200 9.200 9.200 300 +0.20(+2.22%)
Nov 30, 2007 9.000 9.000 9.000 9.000 100 -0.10(-1.10%)
Nov 29, 2007 9.100 9.100 9.100 9.100 100 +0.10(+1.11%)
Nov 28, 2007 8.750 9.000 8.750 9.000 2,000 +0.25(+2.86%)
Nov 27, 2007 8.750 8.750 8.750 8.750 100 -0.30(-3.31%)
Nov 26, 2007 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 23, 2007 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 21, 2007 9.250 9.250 8.850 9.050 3,400 -0.20(-2.16%)
Nov 20, 2007 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Nov 19, 2007 9.250 9.250 9.250 9.250 0 +0.00(+0.00%)
Nov 16, 2007 10.39 9.500 9.200 9.250 2,900 -0.15(-1.60%)
Nov 15, 2007 9.400 9.400 9.400 9.400 2,000 +0.35(+3.87%)
Nov 14, 2007 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Nov 13, 2007 9.660 9.660 9.050 9.050 2,300 -0.65(-6.70%)
Nov 12, 2007 9.700 9.700 9.700 9.700 200 -0.10(-1.02%)
Nov 09, 2007 9.800 9.800 9.800 9.800 200 -0.20(-2.00%)
Nov 08, 2007 10.00 10.00 10.00 10.00 300 +0.24(+2.44%)
Nov 07, 2007 9.780 9.780 9.750 9.762 1,900 -0.02(-0.18%)
Nov 06, 2007 9.780 9.780 9.780 9.780 600 -0.02(-0.20%)
Nov 05, 2007 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Nov 02, 2007 9.800 9.800 9.800 9.800 500 -0.05(-0.51%)
Nov 01, 2007 9.850 9.850 9.850 9.850 1,500 +0.05(+0.51%)
Oct 31, 2007 9.800 9.850 9.800 9.800 700 +0.00(+0.00%)
Oct 30, 2007 9.800 9.800 9.750 9.800 2,700 -0.05(-0.51%)
Oct 29, 2007 9.850 9.850 9.850 9.850 100 +0.00(+0.00%)
Oct 26, 2007 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Oct 25, 2007 9.850 9.850 9.850 9.850 0 +0.00(+0.00%)
Oct 24, 2007 9.850 9.850 9.850 9.850 600 +0.00(+0.00%)
Oct 23, 2007 9.850 9.850 9.850 9.850 200 +0.05(+0.51%)
Oct 22, 2007 9.800 9.800 9.800 9.800 600 -0.02(-0.20%)
Oct 19, 2007 9.750 9.820 9.750 9.820 3,300 -0.13(-1.31%)
Oct 18, 2007 9.950 9.950 9.950 9.950 0 +0.00(+0.00%)
Oct 17, 2007 9.950 9.950 9.950 9.950 900 +0.05(+0.51%)
Oct 16, 2007 9.850 9.900 9.800 9.900 1,700 +0.00(+0.00%)
Oct 15, 2007 9.820 10.00 9.820 9.900 2,600 +2.45(+32.89%)
Oct 12, 2007 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Oct 11, 2007 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Oct 10, 2007 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Oct 09, 2007 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Oct 08, 2007 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Oct 05, 2007 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Oct 04, 2007 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Oct 03, 2007 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Oct 02, 2007 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
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.