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 (%)
Nov 30, 2020 7.732 7.732 7.650 7.650 6,689 -0.05(-0.65%)
Nov 27, 2020 7.640 7.876 7.640 7.700 12,500 -0.10(-1.34%)
Nov 25, 2020 7.790 7.860 7.765 7.805 7,500 +0.01(+0.19%)
Nov 24, 2020 7.640 7.790 7.600 7.790 8,506 +0.26(+3.45%)
Nov 23, 2020 7.740 7.740 7.500 7.530 9,545 -0.18(-2.39%)
Nov 20, 2020 7.724 7.724 7.715 7.715 2,200 +0.00(+0.06%)
Nov 19, 2020 7.710 7.710 7.710 7.710 529 -0.02(-0.26%)
Nov 18, 2020 7.730 7.730 7.730 7.730 1 +0.00(+0.00%)
Nov 17, 2020 7.762 7.762 7.728 7.730 1,480 +0.00(+0.00%)
Nov 16, 2020 7.710 7.745 7.710 7.730 1,053 +0.05(+0.65%)
Nov 13, 2020 7.220 7.780 7.220 7.680 11,500 +0.13(+1.72%)
Nov 12, 2020 7.650 7.700 7.480 7.550 3,314 -0.07(-0.92%)
Nov 11, 2020 7.540 7.620 7.540 7.620 2,250 +0.08(+0.99%)
Nov 10, 2020 7.515 7.550 7.515 7.545 3,634 -0.05(-0.72%)
Nov 09, 2020 7.600 7.655 7.600 7.600 12,278 +0.13(+1.74%)
Nov 06, 2020 7.485 7.485 7.460 7.470 1,600 -0.03(-0.40%)
Nov 05, 2020 7.480 7.500 7.480 7.500 1,671 +0.14(+1.90%)
Nov 04, 2020 7.439 7.447 7.310 7.360 1,658 +0.05(+0.68%)
Nov 03, 2020 7.250 7.310 7.250 7.310 3,877 +0.11(+1.60%)
Nov 02, 2020 7.195 7.195 7.195 7.195 329 +0.03(+0.35%)
Oct 30, 2020 7.250 7.250 7.130 7.170 2,300 -0.10(-1.38%)
Oct 29, 2020 7.240 7.280 7.210 7.270 3,790 -0.02(-0.27%)
Oct 28, 2020 7.090 7.570 6.960 7.290 26,481 +0.16(+2.24%)
Oct 27, 2020 7.130 7.130 7.130 7.130 799 +0.01(+0.17%)
Oct 26, 2020 7.109 7.135 7.080 7.118 3,881 +0.02(+0.26%)
Oct 23, 2020 7.120 7.150 7.070 7.100 14,600 -0.00(-0.00%)
Oct 22, 2020 7.070 7.120 7.070 7.100 4,489 -0.07(-0.98%)
Oct 21, 2020 7.050 7.170 7.030 7.170 3,102 +0.14(+1.99%)
Oct 20, 2020 6.980 7.030 6.980 7.030 6,956 +0.04(+0.62%)
Oct 19, 2020 7.030 7.030 6.980 6.987 2,370 -0.03(-0.46%)
Oct 16, 2020 6.975 7.019 6.975 7.019 1,500 +0.04(+0.56%)
Oct 15, 2020 6.980 6.980 6.980 6.980 610 -0.01(-0.14%)
Oct 14, 2020 6.980 6.990 6.980 6.990 982 +0.01(+0.16%)
Oct 13, 2020 7.040 7.040 6.979 6.979 6,645 -0.09(-1.33%)
Oct 12, 2020 7.000 7.133 6.900 7.073 8,682 +0.18(+2.65%)
Oct 09, 2020 7.097 7.135 6.880 6.890 14,000 -0.20(-2.82%)
Oct 08, 2020 7.065 7.090 7.063 7.090 1,454 +0.07(+1.00%)
Oct 07, 2020 7.050 7.070 7.000 7.020 9,055 -0.01(-0.14%)
Oct 06, 2020 7.000 7.030 7.000 7.030 2,473 +0.09(+1.29%)
Oct 05, 2020 6.880 6.950 6.880 6.940 11,743 +0.14(+2.06%)
Oct 02, 2020 6.880 6.910 6.800 6.800 9,000 -0.28(-3.94%)
Oct 01, 2020 7.050 7.079 7.050 7.079 4,673 -0.01(-0.16%)
Sep 30, 2020 7.000 7.090 7.000 7.090 3,617 +0.11(+1.57%)
Sep 29, 2020 6.980 6.980 6.980 6.980 19 +0.00(+0.00%)
Sep 28, 2020 6.950 6.980 6.950 6.980 2,592 +0.17(+2.42%)
Sep 25, 2020 6.650 6.815 6.650 6.815 1,300 +0.06(+0.81%)
Sep 24, 2020 6.830 6.830 6.750 6.760 6,565 -0.04(-0.59%)
Sep 23, 2020 6.760 6.800 6.760 6.800 1,397 -0.17(-2.43%)
Sep 22, 2020 6.969 6.969 6.969 6.969 104 +0.09(+1.30%)
Sep 21, 2020 7.020 7.040 6.700 6.880 11,842 -0.24(-3.37%)
Sep 18, 2020 7.250 7.250 7.120 7.120 2,800 -0.11(-1.52%)
Sep 17, 2020 7.230 7.230 7.230 7.230 31 +0.00(+0.00%)
Sep 16, 2020 7.270 7.280 7.220 7.230 5,354 -0.02(-0.33%)
Sep 15, 2020 7.300 7.300 7.244 7.254 1,504 +0.06(+0.90%)
Sep 14, 2020 7.120 7.201 7.120 7.189 7,672 +0.07(+0.97%)
Sep 11, 2020 7.140 7.140 7.120 7.120 3,600 -0.07(-0.97%)
Sep 10, 2020 7.180 7.240 7.180 7.190 2,283 +0.03(+0.42%)
Sep 09, 2020 7.110 7.280 7.110 7.160 5,820 +0.05(+0.70%)
Sep 08, 2020 7.040 7.124 7.040 7.110 3,600 -0.08(-1.11%)
Sep 04, 2020 7.110 7.250 7.045 7.190 2,900 +0.09(+1.27%)
Sep 03, 2020 7.230 7.230 7.100 7.100 2,423 -0.16(-2.20%)
Sep 02, 2020 7.130 7.260 7.110 7.260 19,393 +0.09(+1.26%)
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.