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 -0.140 (-1.48%)
Official Closing 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 (%)
Jul 31, 2008 6.400 6.500 6.400 6.500 1,400 +0.00(+0.00%)
Jul 30, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jul 29, 2008 6.500 6.500 6.200 6.500 1,732 +0.15(+2.36%)
Jul 28, 2008 6.350 6.350 6.350 6.350 600 -0.09(-1.40%)
Jul 25, 2008 6.590 6.590 6.440 6.440 946 -0.08(-1.30%)
Jul 24, 2008 6.525 6.525 6.525 6.525 0 +0.00(+0.00%)
Jul 23, 2008 6.290 6.800 6.290 6.525 3,350 +0.43(+6.97%)
Jul 22, 2008 6.150 6.150 5.900 6.100 3,451 +0.05(+0.83%)
Jul 21, 2008 6.250 6.250 6.050 6.050 2,133 -0.20(-3.20%)
Jul 18, 2008 5.800 6.250 5.300 6.250 9,300 +0.00(+0.00%)
Jul 17, 2008 6.100 6.250 6.100 6.250 270 +0.15(+2.46%)
Jul 16, 2008 6.050 6.100 6.050 6.100 1,100 +0.00(+0.00%)
Jul 15, 2008 6.160 6.160 6.100 6.100 900 -0.15(-2.40%)
Jul 14, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jul 11, 2008 6.250 6.250 6.250 6.250 300 -0.04(-0.64%)
Jul 10, 2008 6.290 6.290 6.290 6.290 2,000 -0.01(-0.16%)
Jul 09, 2008 6.190 6.560 6.060 6.300 26,000 -0.26(-3.95%)
Jul 08, 2008 6.559 6.559 6.559 6.559 0 +0.00(+0.00%)
Jul 07, 2008 6.490 6.559 6.410 6.559 1,800 +0.06(+0.91%)
Jul 04, 2008 6.320 6.500 6.320 6.500 824 +0.00(+0.00%)
Jul 03, 2008 6.320 6.500 6.320 6.500 824 -0.01(-0.15%)
Jul 02, 2008 6.510 6.510 6.510 6.510 480 -0.09(-1.36%)
Jul 01, 2008 6.510 6.600 6.510 6.600 2,200 -0.10(-1.49%)
Jun 30, 2008 6.850 6.970 6.450 6.700 3,800 -0.30(-4.29%)
Jun 27, 2008 7.000 7.000 7.000 7.000 600 -0.00(-0.00%)
Jun 26, 2008 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
Jun 25, 2008 7.000 7.000 7.000 7.000 0 +0.00(+0.00%)
Jun 24, 2008 7.000 7.000 7.000 7.000 200 -0.01(-0.14%)
Jun 23, 2008 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Jun 20, 2008 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Jun 19, 2008 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Jun 18, 2008 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Jun 17, 2008 6.970 7.200 6.970 7.010 2,786 -0.05(-0.71%)
Jun 16, 2008 7.060 7.060 7.060 7.060 300 -0.19(-2.62%)
Jun 13, 2008 7.000 7.250 7.000 7.250 2,000 +0.04(+0.55%)
Jun 12, 2008 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
Jun 11, 2008 7.210 7.210 7.210 7.210 820 -0.03(-0.40%)
Jun 10, 2008 7.239 7.239 7.239 7.239 0 +0.00(+0.00%)
Jun 09, 2008 7.210 7.239 7.210 7.239 396 +0.06(+0.82%)
Jun 06, 2008 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
Jun 05, 2008 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
Jun 04, 2008 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
Jun 03, 2008 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
Jun 02, 2008 7.180 7.180 6.950 7.180 2,100 +0.03(+0.42%)
May 30, 2008 7.350 7.350 7.150 7.150 1,000 +0.00(+0.00%)
May 29, 2008 7.150 7.150 7.150 7.150 400 -0.06(-0.83%)
May 28, 2008 7.210 7.210 7.210 7.210 241 -0.09(-1.23%)
May 27, 2008 7.220 7.300 7.220 7.300 215 +0.05(+0.69%)
May 26, 2008 7.150 7.250 7.150 7.250 0 +0.00(+0.00%)
May 23, 2008 7.150 7.250 7.150 7.250 300 -0.10(-1.36%)
May 22, 2008 7.350 7.350 7.350 7.350 100 +0.00(+0.03%)
May 21, 2008 7.450 7.450 7.150 7.348 1,400 -0.25(-3.31%)
May 20, 2008 7.550 7.600 7.450 7.600 500 +0.06(+0.86%)
May 19, 2008 7.535 7.535 7.535 7.535 120 -0.06(-0.86%)
May 16, 2008 7.450 7.600 7.450 7.600 600 +0.18(+2.43%)
May 15, 2008 7.250 7.420 6.850 7.420 3,300 +0.02(+0.27%)
May 14, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
May 13, 2008 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
May 12, 2008 7.500 7.500 7.400 7.400 200 -0.15(-1.99%)
May 09, 2008 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
May 08, 2008 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
May 07, 2008 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
May 06, 2008 7.740 7.740 7.550 7.550 400 +0.29(+3.99%)
May 05, 2008 7.400 7.400 7.260 7.260 1,364 -0.14(-1.89%)
May 02, 2008 7.300 7.400 7.300 7.400 900 +0.14(+1.93%)
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.