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

Eagle Capital Growth Fund (NY: GRF )

9.300 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
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%)
Nov 02, 2009 5.900 5.900 5.900 5.900 0 +0.30(+5.36%)
Oct 30, 2009 5.600 5.600 5.600 5.600 2,000 -0.05(-0.88%)
Oct 29, 2009 5.600 5.700 5.600 5.650 700 -0.10(-1.74%)
Oct 28, 2009 5.750 5.760 5.250 5.750 3,710 -0.25(-4.17%)
Oct 23, 2009 6.000 6.000 6.000 6.000 0 +0.10(+1.70%)
Oct 21, 2009 5.900 5.900 5.900 5.900 0 +0.20(+3.51%)
Oct 20, 2009 5.600 5.700 5.600 5.700 600 +0.15(+2.70%)
Oct 19, 2009 5.600 5.600 5.500 5.550 3,800 -0.05(-0.89%)
Oct 16, 2009 5.630 5.630 5.600 5.600 200 +0.07(+1.35%)
Oct 14, 2009 5.510 5.526 5.526 5.526 1,300 +0.03(+0.47%)
Oct 13, 2009 5.700 5.700 5.500 5.500 500 -0.15(-2.65%)
Oct 12, 2009 5.621 5.650 5.400 5.650 722 +0.10(+1.80%)
Oct 09, 2009 5.588 5.588 5.500 5.550 3,320 -0.15(-2.63%)
Oct 07, 2009 5.700 5.700 5.700 5.700 0 -0.10(-1.72%)
Oct 06, 2009 6.250 6.250 5.600 5.800 3,600 -0.32(-5.23%)
Sep 30, 2009 6.120 6.120 6.120 6.120 0 +0.12(+2.00%)
Sep 28, 2009 6.000 6.000 6.000 6.000 400 -0.34(-5.36%)
Sep 25, 2009 6.340 6.340 6.340 6.340 300 +0.00(+0.00%)
Sep 24, 2009 5.910 6.400 5.910 6.340 5,100 +0.44(+7.46%)
Sep 23, 2009 5.930 5.930 5.900 5.900 2,200 -0.03(-0.51%)
Sep 22, 2009 5.930 5.930 5.930 5.930 232 +0.00(+0.00%)
Sep 21, 2009 6.000 6.170 5.910 5.930 2,300 +0.17(+2.95%)
Sep 18, 2009 5.900 5.910 5.760 5.760 800 +0.01(+0.17%)
Sep 17, 2009 5.600 5.750 5.600 5.750 3,000 +0.15(+2.68%)
Sep 16, 2009 5.500 5.600 5.500 5.600 783 +0.25(+4.67%)
Sep 14, 2009 5.350 5.350 5.350 5.350 200 +0.00(+0.00%)
Sep 11, 2009 5.200 5.350 5.160 5.350 4,700 +0.01(+0.19%)
Sep 10, 2009 5.250 5.340 5.080 5.340 2,396 +0.09(+1.71%)
Sep 09, 2009 5.250 5.250 5.050 5.250 3,240 +0.15(+2.94%)
Sep 04, 2009 5.270 5.100 5.100 5.100 9,900 +0.17(+3.45%)
Sep 03, 2009 4.910 5.100 4.900 4.930 2,186 -0.07(-1.40%)
Sep 02, 2009 5.050 5.050 5.000 5.000 1,100 -0.05(-0.99%)
Sep 01, 2009 5.220 5.220 5.000 5.050 4,600 -0.05(-0.98%)
Aug 31, 2009 5.130 5.130 5.100 5.100 815 -0.22(-4.14%)
Aug 28, 2009 5.100 5.320 5.100 5.320 864 +0.30(+6.00%)
Aug 27, 2009 5.300 5.300 5.019 5.019 2,801 -0.28(-5.31%)
Aug 21, 2009 5.170 5.300 5.300 5.300 8,800 +0.27(+5.37%)
Aug 18, 2009 5.000 5.030 5.030 5.030 700 +0.03(+0.60%)
Aug 14, 2009 5.000 5.000 5.000 5.000 0 -0.14(-2.69%)
Aug 05, 2009 5.138 5.138 5.138 5.138 0 -0.18(-3.42%)
Aug 04, 2009 5.100 5.420 5.100 5.320 500 +0.47(+9.69%)
Jul 27, 2009 4.900 4.850 4.850 4.850 900 -0.16(-3.19%)
Jul 23, 2009 5.010 5.010 5.010 5.010 260 +0.03(+0.68%)
Jul 22, 2009 5.190 5.190 4.770 4.976 9,357 +0.18(+3.67%)
Jul 21, 2009 4.800 4.838 4.800 4.800 4,193 -0.20(-4.01%)
Jul 20, 2009 4.800 5.000 4.800 5.000 2,929 -0.23(-4.39%)
Jul 16, 2009 5.230 5.230 5.230 5.230 200 +0.43(+8.96%)
Jul 15, 2009 4.880 4.880 4.500 4.800 2,600 +0.38(+8.60%)
Jul 14, 2009 4.420 4.420 4.420 4.420 200 -0.22(-4.74%)
Jul 10, 2009 4.640 4.640 4.640 4.640 2,700 -0.16(-3.33%)
Jul 09, 2009 4.800 4.800 4.800 4.800 100 -25.14(-83.97%)
Jul 03, 2009 29.94 29.94 29.94 0 +25.53(+578.91%)
Jul 02, 2009 4.600 4.600 4.410 4.410 400 -0.32(-6.77%)
Jul 01, 2009 4.750 4.750 4.566 4.730 732 -0.17(-3.47%)
Jun 30, 2009 4.900 4.900 4.900 4.900 100 +0.15(+3.16%)
Jun 26, 2009 5.110 4.750 4.750 4.750 1,600 -0.60(-11.21%)
Jun 25, 2009 5.310 5.350 4.680 5.350 5,472 +0.00(+0.00%)
Jun 24, 2009 5.040 5.540 5.040 5.350 1,800 +0.55(+11.46%)
Jun 23, 2009 5.000 5.000 4.800 4.800 1,100 -0.30(-5.88%)
Jun 16, 2009 4.990 5.100 5.100 5.100 1,200 +0.40(+8.51%)
Jun 15, 2009 5.100 5.100 4.700 4.700 2,000 -0.05(-1.05%)
Jun 12, 2009 4.750 4.750 4.750 4.750 400 -0.23(-4.62%)
Jun 11, 2009 4.720 4.980 4.610 4.980 700 -0.01(-0.20%)
Jun 09, 2009 4.990 4.990 4.990 4.990 0 +0.09(+1.84%)
Jun 03, 2009 4.900 4.900 4.900 4.900 0 +0.15(+3.16%)
May 29, 2009 4.750 4.750 4.750 4.750 0 +0.08(+1.76%)
May 27, 2009 4.450 4.668 4.668 4.668 1,100 -0.03(-0.68%)
May 14, 2009 4.500 4.700 4.700 4.700 3,200 +0.00(+0.00%)
May 13, 2009 4.700 4.700 4.700 4.700 100 -0.04(-0.84%)
May 12, 2009 4.740 4.740 4.740 4.740 100 -0.26(-5.20%)
May 08, 2009 5.250 5.000 5.000 5.000 1,600 +0.00(+0.00%)
May 07, 2009 4.900 5.000 4.900 5.000 3,800 +0.09(+1.83%)
May 06, 2009 5.100 5.100 4.530 4.910 6,700 -0.19(-3.73%)
May 04, 2009 4.880 5.100 5.100 5.100 2,200 +0.10(+2.00%)
May 01, 2009 4.190 5.250 4.190 5.000 11,104 +0.78(+18.48%)
Apr 30, 2009 4.000 4.400 4.000 4.220 6,032 -0.08(-1.86%)
Apr 29, 2009 4.650 4.650 4.300 4.300 2,300 +0.19(+4.62%)
Apr 28, 2009 4.110 4.110 4.110 4.110 443 +0.01(+0.24%)
Apr 27, 2009 4.250 4.250 4.100 4.100 900 -0.08(-1.91%)
Apr 24, 2009 4.000 4.360 4.000 4.180 2,185 -0.16(-3.69%)
Apr 23, 2009 4.100 4.340 3.950 4.340 4,600 +0.16(+3.83%)
Apr 22, 2009 3.950 4.400 3.950 4.180 8,914 -0.17(-3.91%)
Apr 16, 2009 4.350 4.350 4.350 4.350 0 +0.03(+0.69%)
Apr 13, 2009 4.320 4.320 4.320 4.320 200 -0.14(-3.14%)
Apr 07, 2009 4.460 4.460 4.460 4.460 0 +0.46(+11.50%)
Apr 03, 2009 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Mar 30, 2009 4.000 4.000 4.000 4.000 1,000 +0.25(+6.67%)
Mar 26, 2009 3.660 3.750 3.480 3.750 1,750 +0.12(+3.31%)
Mar 25, 2009 3.600 3.630 3.600 3.630 482 -0.12(-3.20%)
Mar 24, 2009 3.750 3.750 3.750 3.750 200 +0.15(+4.17%)
Mar 23, 2009 3.600 3.600 3.600 3.600 200 +0.19(+5.57%)
Mar 20, 2009 3.420 3.420 3.410 3.410 500 -0.14(-3.94%)
Mar 16, 2009 3.550 3.550 3.550 3.550 0 +0.05(+1.43%)
Mar 13, 2009 3.400 3.500 3.400 3.500 0 +0.00(+0.00%)
Mar 12, 2009 3.400 3.500 3.260 3.500 1,316 +0.27(+8.36%)
Mar 11, 2009 3.350 4.188 3.230 3.230 679 +0.03(+0.94%)
Mar 10, 2009 3.340 3.340 3.200 3.200 599 -0.15(-4.48%)
Mar 09, 2009 3.410 3.410 3.350 3.350 1,200 -0.05(-1.47%)
Mar 06, 2009 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Mar 05, 2009 3.500 3.600 3.400 3.400 900 -0.35(-9.33%)
Mar 03, 2009 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Mar 02, 2009 3.750 3.750 3.600 3.750 5,199 +0.00(+0.00%)
Feb 27, 2009 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Feb 26, 2009 3.850 3.850 3.630 3.750 4,200 -0.10(-2.60%)
Feb 25, 2009 3.900 3.900 3.850 3.850 600 -0.15(-3.75%)
Feb 24, 2009 3.650 4.000 3.650 4.000 550 -0.05(-1.23%)
Feb 23, 2009 4.050 4.050 4.050 4.050 0 +0.00(+0.00%)
Feb 20, 2009 4.100 4.100 4.050 4.050 600 +0.00(+0.00%)
Feb 19, 2009 4.200 4.200 4.050 4.050 649 -0.35(-7.95%)
Feb 18, 2009 4.400 4.400 4.400 4.400 0 +0.00(+0.00%)
Feb 17, 2009 4.500 4.500 4.400 4.400 2,600 +0.20(+4.76%)
Feb 13, 2009 4.190 4.200 4.060 4.200 910 -0.04(-0.94%)
Feb 12, 2009 4.250 4.250 3.850 4.240 3,700 -0.06(-1.40%)
Feb 11, 2009 4.260 4.300 4.260 4.300 1,700 +0.05(+1.18%)
Feb 10, 2009 4.250 4.250 4.250 4.250 1,900 +0.04(+0.95%)
Feb 09, 2009 4.210 4.210 4.210 4.210 515 +0.02(+0.48%)
Feb 06, 2009 4.200 4.370 4.000 4.190 3,802 -0.31(-6.89%)
Feb 05, 2009 4.500 4.500 4.150 4.500 3,800 -0.20(-4.26%)
Feb 04, 2009 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Feb 03, 2009 4.700 4.700 4.700 4.700 500 +0.20(+4.44%)
Feb 02, 2009 4.500 4.500 4.500 4.500 900 +0.15(+3.45%)
Jan 30, 2009 4.350 4.350 4.350 4.350 0 +0.00(+0.00%)
Jan 29, 2009 4.532 4.532 4.350 4.350 1,348 -0.24(-5.23%)
Jan 28, 2009 4.590 4.590 4.590 4.590 200 -0.01(-0.22%)
Jan 27, 2009 4.600 4.600 4.600 4.600 745 +0.10(+2.22%)
Jan 23, 2009 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Jan 22, 2009 5.200 5.200 4.500 4.500 7,094 -0.86(-16.04%)
Jan 21, 2009 5.360 5.360 5.360 5.360 0 +0.00(+0.00%)
Jan 20, 2009 5.600 5.600 5.360 5.360 1,100 -0.44(-7.59%)
Jan 16, 2009 5.800 5.800 5.800 5.800 300 -0.08(-1.36%)
Jan 14, 2009 5.880 5.880 5.880 5.880 0 +0.00(+0.00%)
Jan 13, 2009 5.600 5.880 5.600 5.880 500 +0.08(+1.38%)
Jan 12, 2009 5.800 5.800 5.800 5.800 200 +0.10(+1.75%)
Jan 09, 2009 5.700 5.700 5.700 5.700 1,258 +0.10(+1.79%)
Jan 06, 2009 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jan 05, 2009 5.400 5.600 5.400 5.600 600 +0.40(+7.69%)
Jan 02, 2009 5.100 5.200 5.100 5.200 0 +0.20(+4.00%)
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.