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

Eagle Capital Growth Fund (NY: GRF )

9.210 -0.180 (-1.92%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2020 7.980 7.980 7.980 4,221 +0.07(+0.94%)
Dec 30, 2020 7.810 7.910 7.810 7.905 4,221 +0.02(+0.20%)
Dec 29, 2020 7.870 7.900 7.850 7.890 16,016 +0.04(+0.51%)
Dec 28, 2020 7.820 7.870 7.800 7.850 15,010 +0.04(+0.51%)
Dec 24, 2020 7.760 7.855 7.730 7.810 12,600 -0.04(-0.45%)
Dec 23, 2020 7.840 7.870 7.630 7.845 44,431 +0.42(+5.73%)
Dec 22, 2020 7.390 7.420 7.290 7.420 20,624 +0.11(+1.50%)
Dec 21, 2020 7.260 7.316 7.247 7.310 9,056 +0.02(+0.27%)
Dec 18, 2020 7.330 7.380 7.263 7.290 7,900 +0.04(+0.55%)
Dec 17, 2020 7.200 7.274 7.200 7.250 6,194 +0.01(+0.14%)
Dec 16, 2020 7.280 7.280 7.240 7.240 4,909 +0.04(+0.56%)
Dec 15, 2020 7.130 7.200 7.130 7.200 14,218 -0.01(-0.14%)
Dec 14, 2020 7.199 7.220 7.174 7.210 4,908 -0.01(-0.14%)
Dec 11, 2020 7.150 7.229 7.140 7.220 2,300 +0.05(+0.69%)
Dec 10, 2020 7.190 7.190 7.150 7.170 5,460 -0.07(-0.96%)
Dec 09, 2020 7.261 7.287 7.150 7.240 7,154 -0.09(-1.23%)
Dec 08, 2020 7.280 7.330 7.070 7.330 11,732 +0.13(+1.83%)
Dec 07, 2020 7.390 7.390 7.199 7.199 10,245 -0.20(-2.72%)
Dec 04, 2020 7.400 7.400 7.360 7.400 11,300 +0.00(+0.00%)
Dec 03, 2020 7.300 7.500 7.250 7.400 4,285 -0.44(-5.67%)
Dec 02, 2020 7.900 7.900 7.815 7.845 6,166 +0.00(+0.02%)
Dec 01, 2020 7.820 7.870 7.760 7.843 18,093 +0.19(+2.52%)
Nov 30, 2020 7.732 7.732 7.650 7.650 6,689 -0.05(-0.65%)
Nov 27, 2020 7.640 7.876 7.640 7.700 12,500 -0.10(-1.34%)
Nov 25, 2020 7.790 7.860 7.765 7.805 7,500 +0.01(+0.19%)
Nov 24, 2020 7.640 7.790 7.600 7.790 8,506 +0.26(+3.45%)
Nov 23, 2020 7.740 7.740 7.500 7.530 9,545 -0.18(-2.39%)
Nov 20, 2020 7.724 7.724 7.715 7.715 2,200 +0.00(+0.06%)
Nov 19, 2020 7.710 7.710 7.710 7.710 529 -0.02(-0.26%)
Nov 18, 2020 7.730 7.730 7.730 7.730 1 +0.00(+0.00%)
Nov 17, 2020 7.762 7.762 7.728 7.730 1,480 +0.00(+0.00%)
Nov 16, 2020 7.710 7.745 7.710 7.730 1,053 +0.05(+0.65%)
Nov 13, 2020 7.220 7.780 7.220 7.680 11,500 +0.13(+1.72%)
Nov 12, 2020 7.650 7.700 7.480 7.550 3,314 -0.07(-0.92%)
Nov 11, 2020 7.540 7.620 7.540 7.620 2,250 +0.08(+0.99%)
Nov 10, 2020 7.515 7.550 7.515 7.545 3,634 -0.05(-0.72%)
Nov 09, 2020 7.600 7.655 7.600 7.600 12,278 +0.13(+1.74%)
Nov 06, 2020 7.485 7.485 7.460 7.470 1,600 -0.03(-0.40%)
Nov 05, 2020 7.480 7.500 7.480 7.500 1,671 +0.14(+1.90%)
Nov 04, 2020 7.439 7.447 7.310 7.360 1,658 +0.05(+0.68%)
Nov 03, 2020 7.250 7.310 7.250 7.310 3,877 +0.11(+1.60%)
Nov 02, 2020 7.195 7.195 7.195 7.195 329 +0.03(+0.35%)
Oct 30, 2020 7.250 7.250 7.130 7.170 2,300 -0.10(-1.38%)
Oct 29, 2020 7.240 7.280 7.210 7.270 3,790 -0.02(-0.27%)
Oct 28, 2020 7.090 7.570 6.960 7.290 26,481 +0.16(+2.24%)
Oct 27, 2020 7.130 7.130 7.130 7.130 799 +0.01(+0.17%)
Oct 26, 2020 7.109 7.135 7.080 7.118 3,881 +0.02(+0.26%)
Oct 23, 2020 7.120 7.150 7.070 7.100 14,600 -0.00(-0.00%)
Oct 22, 2020 7.070 7.120 7.070 7.100 4,489 -0.07(-0.98%)
Oct 21, 2020 7.050 7.170 7.030 7.170 3,102 +0.14(+1.99%)
Oct 20, 2020 6.980 7.030 6.980 7.030 6,956 +0.04(+0.62%)
Oct 19, 2020 7.030 7.030 6.980 6.987 2,370 -0.03(-0.46%)
Oct 16, 2020 6.975 7.019 6.975 7.019 1,500 +0.04(+0.56%)
Oct 15, 2020 6.980 6.980 6.980 6.980 610 -0.01(-0.14%)
Oct 14, 2020 6.980 6.990 6.980 6.990 982 +0.01(+0.16%)
Oct 13, 2020 7.040 7.040 6.979 6.979 6,645 -0.09(-1.33%)
Oct 12, 2020 7.000 7.133 6.900 7.073 8,682 +0.18(+2.65%)
Oct 09, 2020 7.097 7.135 6.880 6.890 14,000 -0.20(-2.82%)
Oct 08, 2020 7.065 7.090 7.063 7.090 1,454 +0.07(+1.00%)
Oct 07, 2020 7.050 7.070 7.000 7.020 9,055 -0.01(-0.14%)
Oct 06, 2020 7.000 7.030 7.000 7.030 2,473 +0.09(+1.29%)
Oct 05, 2020 6.880 6.950 6.880 6.940 11,743 +0.14(+2.06%)
Oct 02, 2020 6.880 6.910 6.800 6.800 9,000 -0.28(-3.94%)
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.