Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Capital Growth Fund (NY: GRF )

9.360 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 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 29, 2010 6.320 6.330 6.320 6.330 815 +0.07(+1.12%)
Oct 28, 2010 6.320 6.330 5.840 6.260 6,644 -0.13(-2.03%)
Oct 26, 2010 6.340 6.390 6.390 6.390 4,300 -0.09(-1.39%)
Oct 25, 2010 6.300 6.480 6.290 6.480 1,500 +0.32(+5.19%)
Oct 22, 2010 6.350 6.480 6.160 6.160 3,138 -0.26(-4.05%)
Oct 21, 2010 6.200 6.420 6.200 6.420 1,564 +0.04(+0.70%)
Oct 20, 2010 6.370 6.380 6.370 6.375 1,000 +0.13(+2.00%)
Oct 19, 2010 6.280 6.280 6.250 6.250 2,100 -0.08(-1.27%)
Oct 18, 2010 6.250 6.390 6.250 6.330 2,557 +0.08(+1.28%)
Oct 15, 2010 6.270 6.430 6.250 6.250 1,117 +0.05(+0.81%)
Oct 14, 2010 6.160 6.200 6.160 6.200 2,971 +0.05(+0.81%)
Oct 13, 2010 6.220 6.220 6.150 6.150 4,251 +0.03(+0.49%)
Oct 12, 2010 6.100 6.120 6.100 6.120 954 +0.00(+0.00%)
Oct 11, 2010 6.260 6.260 5.930 6.120 5,775 -0.13(-2.08%)
Oct 08, 2010 6.250 6.260 6.250 6.250 922 +0.06(+0.97%)
Oct 07, 2010 6.200 6.210 6.170 6.190 2,100 +0.01(+0.16%)
Oct 05, 2010 6.180 6.180 6.180 6.180 200 +0.16(+2.66%)
Oct 04, 2010 6.010 6.060 6.010 6.020 2,380 +0.02(+0.33%)
Oct 01, 2010 6.000 6.030 6.000 6.000 3,622 -0.02(-0.33%)
Sep 30, 2010 6.020 6.020 6.020 6.020 619 -0.06(-0.99%)
Sep 29, 2010 6.080 6.080 6.080 6.080 2,540 +0.04(+0.73%)
Sep 28, 2010 6.000 6.036 6.000 6.036 1,168 +0.04(+0.60%)
Sep 27, 2010 6.060 6.100 6.000 6.000 2,781 +0.00(+0.00%)
Sep 24, 2010 6.000 6.000 6.000 6.000 935 +0.01(+0.18%)
Sep 23, 2010 5.950 5.990 5.940 5.989 1,205 +0.01(+0.16%)
Sep 22, 2010 6.250 6.250 5.980 5.980 8,904 -0.31(-4.93%)
Sep 20, 2010 6.210 6.290 6.290 6.290 1,400 +0.18(+2.95%)
Sep 17, 2010 6.110 6.110 6.110 6.110 200 +0.06(+0.99%)
Sep 14, 2010 6.050 6.050 6.050 6.050 300 -0.06(-0.98%)
Sep 13, 2010 6.160 6.160 6.030 6.110 1,655 -0.10(-1.61%)
Sep 09, 2010 6.120 6.210 6.210 6.210 1,200 +0.24(+4.02%)
Sep 08, 2010 6.100 6.100 5.970 5.970 901 -0.13(-2.13%)
Sep 07, 2010 6.110 6.110 6.100 6.100 2,500 -0.01(-0.16%)
Sep 03, 2010 6.110 6.160 6.010 6.110 2,600 -0.05(-0.81%)
Sep 02, 2010 6.160 6.160 6.150 6.160 4,546 +0.03(+0.49%)
Sep 01, 2010 6.130 6.130 6.130 6.130 150 +0.06(+0.99%)
Aug 27, 2010 5.980 6.070 6.070 6.070 800 +0.09(+1.51%)
Aug 26, 2010 5.980 5.980 5.980 5.980 452 +0.02(+0.34%)
Aug 24, 2010 5.800 5.960 5.960 5.960 3,100 -0.13(-2.13%)
Aug 23, 2010 6.090 6.090 6.090 6.090 100 -0.10(-1.62%)
Aug 20, 2010 5.900 6.510 5.900 6.190 8,340 +0.13(+2.15%)
Aug 19, 2010 6.110 6.110 6.060 6.060 636 -0.02(-0.33%)
Aug 18, 2010 6.090 6.090 5.780 6.080 14,344 -0.09(-1.46%)
Aug 17, 2010 6.150 6.170 6.130 6.170 477 +0.10(+1.65%)
Aug 16, 2010 6.070 6.070 6.070 6.070 200 -0.02(-0.33%)
Aug 13, 2010 6.090 6.150 6.000 6.090 2,422 -0.20(-3.18%)
Aug 11, 2010 5.910 6.290 6.290 6.290 10,200 +0.19(+3.11%)
Aug 10, 2010 6.140 6.180 5.980 6.100 1,740 +0.16(+2.69%)
Aug 09, 2010 5.910 6.070 5.910 5.940 3,040 +0.13(+2.24%)
Aug 06, 2010 5.810 5.810 5.810 5.810 200 +0.03(+0.52%)
Aug 05, 2010 5.780 5.780 5.780 5.780 700 -0.06(-1.03%)
Aug 04, 2010 5.840 5.840 5.840 5.840 502 +0.00(+0.00%)
Aug 03, 2010 5.760 5.850 5.760 5.840 2,582 -0.03(-0.51%)
Aug 02, 2010 5.870 5.870 5.870 5.870 300 +0.15(+2.62%)
Jul 29, 2010 5.720 5.720 5.720 5.720 0 -0.03(-0.52%)
Jul 28, 2010 5.900 5.900 5.720 5.750 2,160 -0.15(-2.54%)
Jul 26, 2010 5.900 5.900 5.900 5.900 1,500 -0.02(-0.34%)
Jul 23, 2010 5.770 5.920 5.770 5.920 4,560 +0.00(+0.00%)
Jul 22, 2010 5.910 5.920 5.910 5.920 2,400 +0.12(+2.07%)
Jul 21, 2010 5.820 5.920 5.800 5.800 4,200 +0.08(+1.40%)
Jul 20, 2010 5.750 5.750 5.720 5.720 1,000 +0.00(+0.00%)
Jul 19, 2010 5.720 5.720 5.720 5.720 100 +0.00(+0.00%)
Jul 16, 2010 5.720 5.730 5.720 5.720 200 -0.16(-2.72%)
Jul 15, 2010 5.872 5.880 5.872 5.880 7,700 +0.08(+1.38%)
Jul 14, 2010 5.800 5.800 5.800 5.800 300 +0.00(+0.00%)
Jul 13, 2010 5.880 5.880 5.600 5.800 5,024 -0.09(-1.53%)
Jul 12, 2010 5.840 5.890 5.840 5.890 2,800 +0.12(+2.08%)
Jul 08, 2010 5.770 5.770 5.770 5.770 100 +0.05(+0.87%)
Jul 07, 2010 5.720 5.720 5.720 5.720 100 +0.03(+0.53%)
Jul 02, 2010 5.690 5.690 5.690 5.690 700 +0.02(+0.35%)
Jul 01, 2010 5.550 5.670 5.550 5.670 1,421 -0.01(-0.18%)
Jun 30, 2010 5.640 5.680 5.450 5.680 1,822 -0.02(-0.35%)
Jun 29, 2010 5.690 5.740 5.690 5.700 3,900 -0.22(-3.72%)
Jun 23, 2010 5.730 5.920 5.920 5.920 9,300 +0.10(+1.72%)
Jun 22, 2010 5.900 5.900 5.820 5.820 2,472 -0.17(-2.84%)
Jun 17, 2010 6.010 5.990 5.990 5.990 900 -0.11(-1.80%)
Jun 16, 2010 5.990 6.100 5.990 6.100 11,918 +0.08(+1.33%)
Jun 15, 2010 5.920 6.020 5.920 6.020 900 +0.02(+0.33%)
Jun 14, 2010 6.000 6.100 6.000 6.000 6,067 +0.00(+0.00%)
Jun 10, 2010 6.000 6.000 6.000 6.000 0 +0.13(+2.21%)
Jun 09, 2010 6.000 6.000 5.870 5.870 1,832 -0.01(-0.17%)
Jun 07, 2010 5.880 5.880 5.880 5.880 0 -0.21(-3.45%)
Jun 03, 2010 5.980 6.090 6.090 6.090 3,000 -0.01(-0.16%)
Jun 02, 2010 5.850 6.100 5.500 6.100 12,773 +0.13(+2.18%)
Jun 01, 2010 5.980 5.980 5.970 5.970 600 +0.02(+0.34%)
May 28, 2010 5.950 5.950 5.740 5.950 4,600 -0.02(-0.34%)
May 27, 2010 5.840 5.980 5.840 5.970 4,358 +0.17(+2.93%)
May 26, 2010 5.900 5.900 5.550 5.800 8,066 -0.01(-0.17%)
May 25, 2010 5.720 5.850 5.350 5.810 3,800 -0.19(-3.17%)
May 21, 2010 5.960 6.000 6.000 6.000 900 +0.15(+2.56%)
May 20, 2010 5.930 5.930 5.850 5.850 1,770 -0.23(-3.78%)
May 19, 2010 6.010 6.080 6.000 6.080 2,900 -0.08(-1.30%)
May 17, 2010 6.240 6.160 6.160 6.160 4,000 +0.01(+0.16%)
May 13, 2010 6.150 6.150 6.150 6.150 0 -0.14(-2.23%)
May 12, 2010 6.280 6.290 6.280 6.290 376 +0.28(+4.66%)
May 11, 2010 6.010 6.010 6.010 6.010 563 -0.14(-2.28%)
May 10, 2010 6.280 6.380 6.040 6.150 3,093 +0.15(+2.50%)
May 07, 2010 6.140 6.145 6.000 6.000 1,000 -0.25(-4.00%)
May 06, 2010 6.615 6.615 6.151 6.250 4,703 -0.43(-6.44%)
May 04, 2010 6.680 6.680 6.680 6.680 0 +0.04(+0.60%)
May 03, 2010 6.170 6.650 6.170 6.640 5,000 +0.01(+0.15%)
Apr 29, 2010 6.630 6.630 6.630 6.630 0 -0.07(-1.04%)
Apr 28, 2010 6.700 6.700 6.700 6.700 200 -0.01(-0.15%)
Apr 27, 2010 6.710 6.710 6.710 6.710 100 +0.15(+2.29%)
Apr 26, 2010 6.500 6.560 6.450 6.560 4,700 -0.24(-3.53%)
Apr 23, 2010 6.800 6.800 6.800 6.800 100 -0.15(-2.16%)
Apr 22, 2010 7.250 7.250 6.950 6.950 1,300 +0.15(+2.21%)
Apr 21, 2010 6.810 6.810 6.800 6.800 300 +0.14(+2.10%)
Apr 20, 2010 6.615 6.660 6.610 6.660 1,200 +0.10(+1.52%)
Apr 19, 2010 6.880 6.880 6.100 6.560 6,100 -0.47(-6.69%)
Apr 16, 2010 6.990 7.300 6.990 7.030 3,015 +0.19(+2.78%)
Apr 15, 2010 6.550 6.840 6.400 6.840 3,065 +0.14(+2.09%)
Apr 14, 2010 6.500 6.700 6.250 6.700 2,800 +0.35(+5.51%)
Apr 13, 2010 6.500 6.500 6.190 6.350 5,550 -0.15(-2.31%)
Apr 12, 2010 6.500 6.500 6.500 6.500 200 +0.15(+2.36%)
Apr 07, 2010 6.350 6.350 6.350 6.350 0 +0.05(+0.79%)
Apr 01, 2010 6.300 6.300 6.300 6.300 0 -0.09(-1.49%)
Mar 31, 2010 6.400 6.400 6.395 6.395 300 +0.14(+2.32%)
Mar 29, 2010 6.250 6.250 6.250 6.250 0 -0.14(-2.19%)
Mar 26, 2010 6.480 6.690 6.390 6.390 2,000 -0.04(-0.62%)
Mar 25, 2010 6.230 6.710 6.230 6.430 3,917 +0.28(+4.55%)
Mar 23, 2010 6.150 6.150 6.150 6.150 0 +0.06(+0.99%)
Mar 19, 2010 6.090 6.090 6.090 6.090 0 -0.07(-1.13%)
Mar 16, 2010 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Mar 15, 2010 6.120 6.240 6.120 6.160 700 +0.00(+0.00%)
Mar 12, 2010 6.120 6.160 6.120 6.160 2,200 +0.00(+0.00%)
Mar 10, 2010 6.160 6.160 6.160 6.160 0 +0.11(+1.82%)
Mar 09, 2010 5.890 6.060 5.820 6.050 4,800 -0.01(-0.19%)
Mar 08, 2010 6.050 6.159 6.050 6.061 2,500 -0.09(-1.44%)
Mar 05, 2010 6.110 6.150 6.050 6.150 1,500 +0.12(+2.07%)
Mar 03, 2010 6.030 6.025 6.025 6.025 1,000 -0.03(-0.50%)
Mar 02, 2010 6.020 6.170 6.020 6.055 1,454 +0.04(+0.58%)
Mar 01, 2010 5.950 6.020 5.950 6.020 700 +0.12(+2.03%)
Feb 26, 2010 5.840 5.930 5.820 5.900 600 -0.00(-0.00%)
Feb 25, 2010 5.860 5.900 5.810 5.900 855 -0.09(-1.50%)
Feb 23, 2010 5.980 5.990 5.990 5.990 300 +0.08(+1.35%)
Feb 22, 2010 6.000 6.000 5.860 5.910 9,476 -0.05(-0.84%)
Feb 19, 2010 6.060 6.060 5.960 5.960 600 -0.08(-1.32%)
Feb 18, 2010 6.100 6.100 5.560 6.040 9,824 +0.03(+0.50%)
Feb 12, 2010 6.010 6.010 6.010 6.010 100 +0.00(+0.00%)
Feb 11, 2010 5.870 6.010 5.860 6.010 900 +0.16(+2.74%)
Feb 10, 2010 5.860 5.860 5.530 5.850 10,400 -0.20(-3.31%)
Feb 09, 2010 6.050 6.050 6.050 6.050 100 +0.05(+0.83%)
Feb 05, 2010 6.000 6.000 6.000 6.000 1,300 -0.01(-0.17%)
Feb 04, 2010 6.000 6.010 6.000 6.010 432 +0.02(+0.33%)
Feb 03, 2010 6.060 6.060 5.400 5.990 3,994 -0.08(-1.32%)
Feb 02, 2010 6.090 6.090 5.700 6.070 2,089 -0.03(-0.49%)
Feb 01, 2010 6.110 6.110 6.090 6.100 500 -0.01(-0.16%)
Jan 29, 2010 6.050 6.110 5.730 6.110 3,810 +0.06(+0.99%)
Jan 28, 2010 5.955 6.185 5.955 6.050 5,801 +0.00(+0.00%)
Jan 27, 2010 6.030 6.050 6.030 6.050 240 +0.03(+0.50%)
Jan 26, 2010 6.010 6.020 6.010 6.020 500 +0.01(+0.17%)
Jan 25, 2010 6.160 6.180 6.010 6.010 700 -0.11(-1.80%)
Jan 22, 2010 6.100 6.180 6.100 6.120 1,328 +0.00(+0.00%)
Jan 21, 2010 6.141 6.141 6.120 6.120 228 +0.02(+0.33%)
Jan 20, 2010 5.330 6.290 5.330 6.100 20,406 -0.21(-3.25%)
Jan 19, 2010 6.210 6.605 6.210 6.305 2,531 +0.22(+3.70%)
Jan 14, 2010 6.230 6.080 6.080 6.080 600 -0.12(-1.94%)
Jan 11, 2010 6.200 6.200 6.200 6.200 0 +0.11(+1.81%)
Jan 08, 2010 6.050 6.090 5.920 6.090 1,674 +0.05(+0.83%)
Jan 06, 2010 6.050 6.040 6.040 6.040 300 -0.16(-2.58%)
Jan 05, 2010 6.280 6.280 6.200 6.200 717 -0.14(-2.21%)
Jan 04, 2010 6.340 6.360 6.340 6.340 800 -0.05(-0.78%)
Dec 31, 2009 6.580 6.390 6.390 6.390 2,100 -0.16(-2.44%)
Dec 30, 2009 6.410 6.550 6.402 6.550 1,565 -0.04(-0.61%)
Dec 29, 2009 6.360 6.590 6.360 6.590 12,240 +0.34(+5.44%)
Dec 28, 2009 6.210 6.250 6.050 6.250 1,623 +0.21(+3.44%)
Dec 24, 2009 5.920 6.042 5.902 6.042 2,135 +0.02(+0.37%)
Dec 23, 2009 6.020 6.020 6.020 6.020 100 +0.04(+0.67%)
Dec 22, 2009 5.980 5.980 5.970 5.980 4,523 +0.08(+1.36%)
Dec 21, 2009 5.910 5.910 5.900 5.900 3,093 +0.10(+1.72%)
Dec 16, 2009 5.800 5.800 5.800 5.800 0 +0.05(+0.87%)
Dec 15, 2009 6.080 6.080 5.700 5.750 4,175 -0.34(-5.66%)
Dec 14, 2009 6.090 6.100 6.090 6.095 3,325 +0.09(+1.58%)
Dec 07, 2009 6.000 6.000 6.000 6.000 0 +0.10(+1.69%)
Dec 04, 2009 5.930 5.930 5.900 5.900 2,840 +0.05(+0.86%)
Dec 03, 2009 5.850 5.850 5.850 5.850 227 +0.09(+1.56%)
Dec 02, 2009 5.900 5.910 5.400 5.760 4,100 -0.24(-4.00%)
Nov 30, 2009 5.990 6.000 6.000 6.000 500 +0.20(+3.45%)
Nov 27, 2009 6.000 6.353 5.550 5.800 3,829 +0.10(+1.76%)
Nov 20, 2009 5.700 5.700 5.700 5.700 300 -0.13(-2.23%)
Nov 19, 2009 6.000 6.000 5.460 5.830 1,400 -0.24(-3.87%)
Nov 17, 2009 6.065 6.065 6.065 6.065 0 +0.08(+1.25%)
Nov 16, 2009 5.990 5.990 5.990 5.990 100 +0.09(+1.53%)
Nov 13, 2009 5.880 5.900 5.880 5.900 700 +0.10(+1.72%)
Nov 12, 2009 5.700 5.800 5.660 5.800 1,200 -0.10(-1.69%)
Nov 10, 2009 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 09, 2009 5.550 5.900 5.550 5.900 900 +0.25(+4.42%)
Nov 06, 2009 5.600 5.650 5.135 5.650 7,401 +0.43(+8.26%)
Nov 05, 2009 5.700 5.700 5.219 5.219 606 -0.68(-11.55%)
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.