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: 4:10 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 (%)
Jul 31, 2013 7.450 7.800 7.450 7.800 15,574 +0.39(+5.26%)
Jul 30, 2013 7.800 7.800 7.400 7.410 15,092 -0.39(-5.00%)
Jul 29, 2013 7.790 7.800 7.790 7.800 1,500 -0.02(-0.26%)
Jul 26, 2013 7.780 7.820 7.780 7.820 2,000 +0.00(+0.00%)
Jul 25, 2013 7.820 7.820 7.820 7.820 200 +0.02(+0.26%)
Jul 24, 2013 7.870 7.870 7.370 7.800 1,829 -0.10(-1.27%)
Jul 23, 2013 7.560 7.900 7.560 7.900 730 +0.04(+0.51%)
Jul 22, 2013 7.870 7.870 7.860 7.860 560 +0.00(+0.00%)
Jul 19, 2013 7.840 7.860 7.840 7.860 6,707 +0.01(+0.13%)
Jul 18, 2013 7.770 7.850 7.700 7.850 4,100 +0.02(+0.26%)
Jul 17, 2013 7.830 7.830 7.830 7.830 700 +0.06(+0.77%)
Jul 15, 2013 7.770 7.770 7.770 7.770 0 -0.03(-0.38%)
Jul 12, 2013 7.790 7.800 7.770 7.800 4,703 +0.03(+0.39%)
Jul 11, 2013 7.370 7.770 7.370 7.770 935 +0.26(+3.46%)
Jul 10, 2013 7.330 7.560 7.320 7.510 8,741 -0.27(-3.47%)
Jul 09, 2013 7.780 7.780 7.780 7.780 100 +0.06(+0.78%)
Jul 05, 2013 7.720 7.720 7.720 7.720 0 +0.09(+1.18%)
Jul 03, 2013 7.520 7.712 7.310 7.630 5,761 +0.00(+0.00%)
Jul 02, 2013 7.670 7.710 7.630 7.630 1,326 -0.09(-1.17%)
Jul 01, 2013 7.650 7.900 7.600 7.720 8,159 +0.02(+0.26%)
Jun 28, 2013 7.700 7.700 7.700 7.700 1,200 +0.07(+0.92%)
Jun 26, 2013 7.624 7.640 7.624 7.630 1,000 +0.01(+0.13%)
Jun 25, 2013 7.690 7.690 7.550 7.620 3,788 -0.15(-1.93%)
Jun 24, 2013 7.770 7.770 7.770 7.770 300 +0.20(+2.64%)
Jun 21, 2013 7.400 7.750 7.400 7.570 3,711 +0.12(+1.61%)
Jun 20, 2013 7.740 7.740 7.310 7.450 9,546 -0.29(-3.75%)
Jun 17, 2013 7.740 7.740 7.740 7.740 100 +0.19(+2.52%)
Jun 14, 2013 7.610 7.620 7.550 7.550 2,634 -0.24(-3.08%)
Jun 13, 2013 7.780 7.790 7.780 7.790 464 +0.17(+2.23%)
Jun 12, 2013 7.790 7.790 7.580 7.620 1,223 -0.13(-1.68%)
Jun 10, 2013 7.750 7.750 7.750 7.750 0 +0.12(+1.57%)
Jun 07, 2013 7.540 7.790 7.540 7.630 3,600 +0.15(+2.01%)
Jun 06, 2013 7.490 7.600 7.470 7.480 800 +0.01(+0.13%)
Jun 05, 2013 7.560 7.560 7.410 7.470 10,060 -0.15(-1.97%)
Jun 04, 2013 7.880 7.880 7.550 7.620 2,518 -0.01(-0.13%)
Jun 03, 2013 7.640 7.640 7.560 7.630 400 -0.02(-0.26%)
May 31, 2013 7.630 7.683 7.580 7.650 3,098 -0.05(-0.70%)
May 30, 2013 7.670 7.750 7.590 7.704 5,533 +0.03(+0.44%)
May 29, 2013 7.630 7.750 7.580 7.670 1,400 -0.03(-0.39%)
May 28, 2013 7.660 7.740 7.660 7.700 7,457 +0.13(+1.72%)
May 24, 2013 7.540 7.600 7.540 7.570 3,300 -0.03(-0.39%)
May 23, 2013 7.590 7.910 7.590 7.600 2,400 -0.12(-1.55%)
May 22, 2013 7.670 7.720 7.610 7.720 5,667 +0.02(+0.26%)
May 21, 2013 7.620 7.700 7.580 7.700 3,100 +0.06(+0.79%)
May 20, 2013 7.730 7.800 7.340 7.640 12,829 -0.25(-3.17%)
May 17, 2013 7.890 7.890 7.890 7.890 100 +0.18(+2.33%)
May 16, 2013 7.720 7.720 7.700 7.710 2,443 -0.01(-0.13%)
May 15, 2013 7.620 7.740 7.620 7.720 4,100 +0.17(+2.31%)
May 13, 2013 7.490 7.546 7.470 7.546 1,155 -0.03(-0.45%)
May 10, 2013 7.530 7.580 7.520 7.580 1,032 -0.01(-0.13%)
May 09, 2013 7.540 7.610 7.540 7.590 1,100 +0.01(+0.13%)
May 08, 2013 7.630 7.640 7.550 7.580 4,600 -0.01(-0.13%)
May 07, 2013 7.570 7.660 7.570 7.590 800 +0.09(+1.20%)
May 06, 2013 7.400 7.600 7.400 7.500 11,119 -0.04(-0.53%)
May 02, 2013 7.540 7.540 7.540 7.540 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.