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 (%)
Oct 31, 2016 7.679 7.740 7.679 7.706 1,599 -0.04(-0.57%)
Oct 28, 2016 7.700 7.750 7.700 7.750 1,150 +0.12(+1.57%)
Oct 27, 2016 7.600 7.760 7.600 7.630 5,649 -0.16(-2.05%)
Oct 26, 2016 7.650 7.790 7.650 7.790 1,729 -0.11(-1.38%)
Oct 25, 2016 8.027 8.027 7.899 7.899 1,700 +0.09(+1.14%)
Oct 24, 2016 7.780 7.903 7.780 7.810 6,049 +0.06(+0.77%)
Oct 21, 2016 7.750 7.750 7.750 7.750 400 +0.00(+0.00%)
Oct 20, 2016 7.740 7.750 7.700 7.750 6,187 -0.06(-0.77%)
Oct 19, 2016 7.810 7.900 7.760 7.810 5,653 +0.07(+0.90%)
Oct 18, 2016 7.800 7.800 7.740 7.740 4,410 -0.20(-2.52%)
Oct 14, 2016 7.860 7.940 7.850 7.940 30 +0.04(+0.51%)
Oct 13, 2016 7.830 7.900 7.830 7.900 1,701 -0.18(-2.19%)
Oct 12, 2016 8.151 8.152 8.050 8.077 10,825 -0.07(-0.90%)
Oct 11, 2016 7.850 8.170 7.850 8.150 2,247 +0.35(+4.49%)
Oct 06, 2016 7.960 7.800 7.800 7.800 5,500 -0.19(-2.38%)
Oct 05, 2016 7.989 7.990 7.980 7.990 1,570 -0.02(-0.19%)
Oct 03, 2016 7.970 8.010 7.970 8.005 100 +0.12(+1.46%)
Sep 30, 2016 7.947 7.947 7.890 7.890 1,363 -0.12(-1.48%)
Sep 29, 2016 8.009 8.009 8.009 8.009 0 +0.00(+0.00%)
Sep 28, 2016 8.009 8.009 8.009 8.009 0 +0.00(+0.00%)
Sep 27, 2016 8.009 8.009 8.009 8.009 0 +0.00(+0.00%)
Sep 22, 2016 7.910 8.009 8.009 8.009 1,500 +0.19(+2.41%)
Sep 20, 2016 8.020 7.820 7.820 7.820 700 -0.14(-1.76%)
Sep 16, 2016 7.930 7.960 7.960 7.960 1,000 -0.09(-1.12%)
Sep 15, 2016 8.100 8.100 8.050 8.050 367 +0.15(+1.90%)
Sep 14, 2016 7.948 7.999 7.900 7.900 2,262 -0.03(-0.38%)
Sep 13, 2016 8.080 8.080 7.900 7.930 3,025 -0.10(-1.25%)
Sep 12, 2016 7.907 8.070 7.900 8.030 7,318 -0.10(-1.23%)
Sep 08, 2016 8.110 8.150 7.990 8.130 45 +0.01(+0.12%)
Sep 07, 2016 8.120 8.160 8.074 8.120 2,243 -0.03(-0.34%)
Sep 06, 2016 8.110 8.148 8.110 8.148 2,663 +0.03(+0.33%)
Sep 02, 2016 8.040 8.121 8.121 8.121 2,100 +0.04(+0.50%)
Sep 01, 2016 8.070 8.080 8.020 8.080 547 +0.06(+0.75%)
Aug 31, 2016 7.960 8.090 7.960 8.020 10,073 +0.00(+0.00%)
Aug 30, 2016 8.100 8.100 8.010 8.020 1,400 -0.06(-0.74%)
Aug 29, 2016 7.940 8.460 7.930 8.080 39,750 +0.10(+1.25%)
Aug 26, 2016 7.943 8.000 7.500 7.980 44,386 +0.08(+1.01%)
Aug 25, 2016 7.880 7.900 7.880 7.900 503 +0.00(+0.00%)
Aug 24, 2016 7.950 7.950 7.900 7.900 2,341 -0.02(-0.25%)
Aug 23, 2016 7.920 7.990 7.920 7.920 3,214 +0.00(+0.00%)
Aug 22, 2016 7.920 7.920 7.920 7.920 3,000 -0.04(-0.50%)
Aug 19, 2016 7.970 7.970 7.960 7.960 8,239 -0.07(-0.87%)
Aug 18, 2016 8.020 8.030 8.013 8.030 3,249 -0.05(-0.61%)
Aug 16, 2016 8.060 8.079 8.079 8.079 600 -0.05(-0.62%)
Aug 15, 2016 8.053 8.136 8.053 8.130 2,544 +0.08(+0.99%)
Aug 12, 2016 8.050 8.050 8.050 8.050 592 +0.01(+0.12%)
Aug 10, 2016 8.100 8.040 8.040 8.040 600 -0.06(-0.74%)
Aug 09, 2016 8.070 8.100 8.040 8.100 2,487 -0.06(-0.73%)
Aug 08, 2016 8.139 8.180 7.960 8.160 6,629 +0.22(+2.77%)
Aug 05, 2016 7.939 7.940 7.939 7.940 629 +0.00(+0.00%)
Aug 02, 2016 7.940 7.940 7.940 7.940 100 -0.15(-1.85%)
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.