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: 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 (%)
Oct 31, 2011 6.930 7.062 6.770 6.950 2,326 -0.30(-4.14%)
Oct 27, 2011 6.960 7.250 7.250 7.250 4,500 +0.30(+4.32%)
Oct 26, 2011 6.910 6.950 6.910 6.950 1,516 +0.15(+2.21%)
Oct 25, 2011 6.760 6.800 6.700 6.800 5,238 -0.10(-1.45%)
Oct 24, 2011 6.900 6.900 6.900 6.900 500 +0.15(+2.22%)
Oct 20, 2011 6.750 6.750 6.750 6.750 0 +0.10(+1.50%)
Oct 19, 2011 6.770 6.800 6.650 6.650 500 -0.15(-2.21%)
Oct 18, 2011 6.790 6.800 6.790 6.800 1,000 +0.29(+4.45%)
Oct 17, 2011 6.530 6.530 6.510 6.510 661 +0.10(+1.56%)
Oct 14, 2011 6.200 6.520 6.200 6.410 2,161 +0.21(+3.39%)
Oct 13, 2011 6.450 6.450 6.200 6.200 1,133 -0.24(-3.73%)
Oct 11, 2011 6.360 6.440 6.440 6.440 2,100 -0.13(-1.98%)
Oct 10, 2011 6.550 6.570 6.550 6.570 752 +0.07(+1.08%)
Oct 07, 2011 6.460 6.590 6.370 6.500 1,075 +0.24(+3.83%)
Oct 05, 2011 6.290 6.260 6.260 6.260 2,500 -0.07(-1.11%)
Oct 04, 2011 6.330 6.330 6.330 6.330 600 -0.03(-0.47%)
Sep 28, 2011 6.360 6.360 6.360 6.360 0 +0.11(+1.76%)
Sep 26, 2011 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Sep 23, 2011 6.250 6.250 6.250 6.250 1,278 -0.08(-1.26%)
Sep 22, 2011 6.490 6.490 6.330 6.330 1,900 -0.24(-3.65%)
Sep 20, 2011 6.520 6.570 6.570 6.570 500 +0.02(+0.31%)
Sep 14, 2011 6.550 6.550 6.550 6.550 500 +0.00(+0.00%)
Sep 13, 2011 6.550 6.550 6.550 6.550 486 -0.05(-0.76%)
Sep 12, 2011 6.560 6.600 6.560 6.600 777 -0.02(-0.30%)
Sep 08, 2011 6.790 6.620 6.620 6.620 500 -0.02(-0.30%)
Sep 07, 2011 6.720 6.740 6.420 6.640 2,777 -0.06(-0.90%)
Sep 02, 2011 6.700 6.700 6.700 6.700 300 -0.01(-0.15%)
Aug 31, 2011 6.750 6.710 6.710 6.710 1,600 -0.22(-3.17%)
Aug 29, 2011 6.960 6.930 6.930 6.930 1,100 +0.05(+0.73%)
Aug 25, 2011 6.880 6.880 6.880 6.880 300 -0.01(-0.15%)
Aug 24, 2011 6.890 6.890 6.890 6.890 100 +0.06(+0.88%)
Aug 23, 2011 6.920 6.990 6.800 6.830 6,600 +0.29(+4.43%)
Aug 19, 2011 6.370 6.540 6.540 6.540 1,700 +0.22(+3.48%)
Aug 18, 2011 6.600 6.700 6.120 6.320 702 -0.08(-1.25%)
Aug 16, 2011 6.150 6.400 6.400 6.400 1,600 +0.40(+6.67%)
Aug 11, 2011 6.000 6.000 6.000 6.000 0 +0.15(+2.56%)
Aug 10, 2011 5.940 6.410 5.850 5.850 5,223 +0.06(+1.04%)
Aug 09, 2011 5.790 5.790 5.300 5.790 2,304 +0.09(+1.58%)
Aug 08, 2011 6.340 6.340 5.480 5.700 5,298 -1.07(-15.81%)
Aug 04, 2011 6.770 6.770 6.770 6.770 0 -0.03(-0.44%)
Aug 03, 2011 6.860 6.860 6.800 6.800 388 -0.20(-2.86%)
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.