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: 6:30 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 (%)
Sep 30, 2021 9.392 9.392 9.392 257 +0.14(+1.53%)
Sep 28, 2021 9.250 9.250 9.250 5 -0.03(-0.32%)
Sep 27, 2021 9.310 9.310 9.280 9.280 813 -0.02(-0.22%)
Sep 24, 2021 9.413 9.413 9.220 9.300 5,527 -0.05(-0.53%)
Sep 23, 2021 9.350 9.350 9.350 9.350 267 +0.10(+1.08%)
Sep 22, 2021 9.250 9.250 9.250 9.250 1,003 -0.04(-0.43%)
Sep 21, 2021 9.250 9.290 9.250 9.290 1,800 +0.05(+0.54%)
Sep 20, 2021 9.290 9.290 9.160 9.240 2,806 -0.14(-1.49%)
Sep 17, 2021 9.405 9.405 9.380 9.380 803 +0.01(+0.11%)
Sep 16, 2021 9.410 9.575 9.370 9.370 1,710 -0.07(-0.74%)
Sep 15, 2021 9.546 9.546 9.440 9.440 1,709 +0.09(+0.97%)
Sep 14, 2021 9.350 9.390 9.350 9.350 1,386 +0.04(+0.48%)
Sep 13, 2021 9.400 9.400 9.303 9.305 2,575 -0.10(-1.11%)
Sep 10, 2021 9.412 9.412 9.410 9.410 462 +0.03(+0.32%)
Sep 09, 2021 9.380 9.380 9.375 9.380 1,054 +0.00(+0.00%)
Sep 08, 2021 9.360 9.380 9.360 9.380 562 -0.02(-0.21%)
Sep 07, 2021 9.380 9.415 9.360 9.400 4,289 +0.04(+0.43%)
Sep 03, 2021 9.360 9.365 9.360 9.360 1,837 -0.01(-0.11%)
Sep 02, 2021 9.370 9.370 9.370 9.370 312 +0.01(+0.11%)
Aug 31, 2021 9.360 9.360 9.360 201 -0.01(-0.09%)
Aug 27, 2021 9.368 9.368 9.368 217 -0.00(-0.02%)
Aug 26, 2021 9.420 9.430 9.370 9.370 3,978 -0.03(-0.32%)
Aug 25, 2021 9.450 9.450 9.400 9.400 1,941 +0.04(+0.43%)
Aug 24, 2021 9.330 9.366 9.330 9.360 4,620 +0.00(+0.00%)
Aug 23, 2021 9.316 9.360 9.300 9.360 2,994 +0.07(+0.75%)
Aug 20, 2021 9.270 9.290 9.250 9.290 2,248 +0.02(+0.22%)
Aug 19, 2021 9.290 9.290 9.230 9.270 2,777 -0.05(-0.54%)
Aug 18, 2021 9.260 9.328 9.260 9.320 1,462 +0.06(+0.65%)
Aug 17, 2021 9.280 9.310 9.260 9.260 5,948 +0.01(+0.11%)
Aug 16, 2021 9.250 9.250 9.117 9.250 10,287 +0.07(+0.76%)
Aug 13, 2021 9.280 9.280 9.170 9.180 1,513 -0.04(-0.39%)
Aug 12, 2021 9.010 9.216 9.010 9.216 5,547 +0.12(+1.28%)
Aug 11, 2021 9.100 9.100 9.100 9.100 177 -0.04(-0.44%)
Aug 10, 2021 9.140 9.140 9.140 9.140 326 -0.01(-0.11%)
Aug 09, 2021 9.180 9.210 9.150 9.150 93,429 +0.00(+0.00%)
Aug 06, 2021 9.150 9.150 9.150 9.150 11,202 +0.00(+0.00%)
Aug 05, 2021 9.100 9.150 9.051 9.150 4,360 +0.05(+0.55%)
Aug 04, 2021 9.100 9.100 9.100 9.100 927 +0.00(+0.00%)
Aug 03, 2021 9.025 9.100 9.025 9.100 2,350 +0.04(+0.45%)
Aug 02, 2021 9.060 9.060 8.978 9.059 5,709 +0.22(+2.48%)
Jul 30, 2021 8.850 8.850 8.600 8.840 3,942 -0.06(-0.67%)
Jul 29, 2021 8.980 9.000 8.900 8.900 7,120 -0.10(-1.11%)
Jul 28, 2021 9.020 9.028 8.963 9.000 5,805 -0.04(-0.39%)
Jul 27, 2021 9.100 9.108 9.035 9.035 5,752 -0.08(-0.93%)
Jul 26, 2021 9.110 9.120 9.110 9.120 5,932 -0.06(-0.65%)
Jul 23, 2021 9.150 9.180 9.130 9.180 3,283 -0.02(-0.22%)
Jul 22, 2021 9.200 9.200 9.175 9.200 1,676 -0.01(-0.09%)
Jul 20, 2021 9.208 9.208 9.208 51 +0.09(+0.97%)
Jul 19, 2021 9.100 9.166 9.100 9.120 1,938 -0.07(-0.76%)
Jul 16, 2021 9.280 9.280 9.190 9.190 413 +0.00(+0.00%)
Jul 15, 2021 9.260 9.260 9.190 9.190 206 +0.00(+0.04%)
Jul 12, 2021 9.186 9.186 9.186 22 +0.04(+0.49%)
Jul 08, 2021 9.141 9.141 9.141 45 +0.02(+0.23%)
Jul 07, 2021 9.030 9.120 9.030 9.120 1,627 -0.11(-1.18%)
Jul 06, 2021 9.195 9.250 9.160 9.229 4,382 +0.07(+0.76%)
Jul 02, 2021 9.200 9.200 9.160 9.160 554 -0.01(-0.07%)
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.