Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Capital Growth Fund (NY: GRF )

9.250 -0.150 (-1.60%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 8.751 8.751 8.730 8.730 8,100 +0.02(+0.17%)
Apr 29, 2021 8.710 8.715 8.710 8.715 500 +0.02(+0.17%)
Apr 28, 2021 8.740 8.745 8.700 8.700 6,922 -0.10(-1.14%)
Apr 27, 2021 8.720 8.800 8.720 8.800 2,037 +0.01(+0.11%)
Apr 26, 2021 8.730 8.790 8.730 8.790 4,479 +0.09(+1.03%)
Apr 23, 2021 8.850 8.860 8.655 8.700 7,400 +0.10(+1.16%)
Apr 22, 2021 8.604 8.673 8.600 8.600 1,898 +0.02(+0.23%)
Apr 21, 2021 8.580 8.580 8.550 8.580 2,526 -0.01(-0.12%)
Apr 20, 2021 8.557 8.591 8.557 8.590 3,153 -0.04(-0.46%)
Apr 19, 2021 8.590 8.630 8.430 8.630 6,980 +0.08(+0.94%)
Apr 16, 2021 8.493 8.550 8.475 8.550 3,100 +0.09(+1.06%)
Apr 15, 2021 8.450 8.463 8.400 8.460 1,361 +0.04(+0.48%)
Apr 14, 2021 8.460 8.460 8.420 8.420 2,101 -0.03(-0.36%)
Apr 13, 2021 8.400 8.505 8.400 8.450 3,003 +0.05(+0.60%)
Apr 12, 2021 8.300 8.475 8.300 8.400 2,709 +0.05(+0.60%)
Apr 09, 2021 8.350 8.350 8.350 8.350 100 -0.05(-0.60%)
Apr 08, 2021 8.400 8.400 189 +0.00(+0.00%)
Apr 07, 2021 8.548 8.548 8.400 8.400 1,998 +0.12(+1.45%)
Apr 06, 2021 8.250 8.290 8.250 8.280 9,197 -0.03(-0.36%)
Apr 05, 2021 8.370 8.370 8.310 8.310 3,052 +0.18(+2.22%)
Apr 01, 2021 8.430 8.430 8.130 8.130 2,400 -0.22(-2.63%)
Mar 31, 2021 8.360 8.429 8.350 8.350 3,192 -0.05(-0.65%)
Mar 30, 2021 8.430 8.430 8.330 8.405 4,209 -0.12(-1.47%)
Mar 29, 2021 8.535 8.535 8.530 8.530 1,030 +0.18(+2.16%)
Mar 26, 2021 8.452 8.460 8.350 8.350 3,600 -0.05(-0.60%)
Mar 25, 2021 8.400 8.400 8.400 8.400 300 +0.07(+0.84%)
Mar 24, 2021 8.950 8.950 8.330 8.330 3,972 -0.22(-2.57%)
Mar 23, 2021 8.710 8.710 8.550 8.550 4,472 -0.05(-0.58%)
Mar 22, 2021 8.990 8.990 8.600 8.600 656 +0.10(+1.18%)
Mar 19, 2021 8.500 8.500 8.500 8.500 2,100 +0.02(+0.24%)
Mar 18, 2021 8.300 8.480 8.300 8.480 501 +0.06(+0.76%)
Mar 17, 2021 8.300 8.416 8.300 8.416 696 +0.12(+1.40%)
Mar 16, 2021 8.239 8.310 8.239 8.300 2,357 +0.00(+0.05%)
Mar 15, 2021 8.120 8.337 8.120 8.296 752 +0.10(+1.17%)
Mar 12, 2021 8.110 8.200 8.110 8.200 1,800 -0.01(-0.12%)
Mar 11, 2021 8.210 8.210 8.210 8.210 1,388 -0.03(-0.37%)
Mar 10, 2021 8.180 8.240 8.170 8.240 1,904 +0.12(+1.44%)
Mar 09, 2021 8.110 8.240 8.110 8.123 989 +0.06(+0.78%)
Mar 08, 2021 8.060 8.060 8.060 8.060 389 +0.06(+0.75%)
Mar 05, 2021 7.990 8.000 7.900 8.000 4,000 +0.07(+0.82%)
Mar 04, 2021 7.950 7.970 7.860 7.935 7,831 -0.05(-0.56%)
Mar 03, 2021 7.900 7.980 7.850 7.980 3,331 +0.02(+0.25%)
Mar 02, 2021 7.890 7.960 7.890 7.960 4,674 +0.03(+0.38%)
Mar 01, 2021 7.850 7.930 7.850 7.930 2,770 +0.15(+1.93%)
Feb 26, 2021 7.740 7.811 7.740 7.780 4,500 +0.02(+0.26%)
Feb 25, 2021 7.820 7.820 7.760 7.760 1,704 -0.16(-2.02%)
Feb 24, 2021 7.840 7.920 7.820 7.920 2,533 +0.09(+1.15%)
Feb 23, 2021 7.795 7.840 7.750 7.830 10,125 -0.09(-1.14%)
Feb 22, 2021 7.790 7.920 7.730 7.920 12,245 -0.03(-0.38%)
Feb 19, 2021 7.920 7.950 7.880 7.950 1,400 +0.05(+0.63%)
Feb 18, 2021 7.850 7.900 7.780 7.900 5,886 -0.02(-0.25%)
Feb 17, 2021 7.750 7.920 7.610 7.920 18,494 +0.12(+1.54%)
Feb 16, 2021 7.730 7.820 7.648 7.800 23,780 -0.01(-0.13%)
Feb 12, 2021 7.800 7.810 7.710 7.810 15,600 +0.01(+0.13%)
Feb 11, 2021 7.780 7.814 7.720 7.800 3,074 +0.05(+0.65%)
Feb 10, 2021 7.840 7.860 7.705 7.750 22,366 -0.12(-1.52%)
Feb 09, 2021 7.860 7.870 7.850 7.870 1,665 +0.03(+0.38%)
Feb 08, 2021 7.850 7.860 7.800 7.840 11,407 -0.02(-0.26%)
Feb 05, 2021 7.875 7.875 7.860 7.860 600 +0.05(+0.64%)
Feb 04, 2021 7.897 7.897 7.810 7.810 2,880 -0.01(-0.13%)
Feb 03, 2021 7.900 7.900 7.810 7.820 1,333 -0.07(-0.89%)
Feb 02, 2021 7.880 7.890 7.880 7.890 461 +0.07(+0.90%)
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.