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 UNCHANGED
Streaming Delayed 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 (%)
Sep 29, 2017 7.770 8.180 7.770 7.970 3,060 +0.04(+0.50%)
Sep 28, 2017 7.940 7.940 7.914 7.930 400 +0.02(+0.21%)
Sep 27, 2017 8.200 8.200 7.890 7.914 1,667 +0.04(+0.51%)
Sep 25, 2017 7.874 18 -0.03(-0.33%)
Sep 22, 2017 7.870 7.910 7.870 7.900 6,539 +0.05(+0.64%)
Sep 21, 2017 7.930 7.937 7.810 7.850 15,832 -0.13(-1.63%)
Sep 20, 2017 7.950 7.990 7.950 7.980 1,450 +0.02(+0.24%)
Sep 19, 2017 7.860 7.961 7.860 7.961 8,499 +0.01(+0.14%)
Sep 18, 2017 7.880 7.950 7.880 7.950 9,399 +0.07(+0.89%)
Sep 15, 2017 8.140 8.140 7.880 7.880 200 +0.01(+0.13%)
Sep 13, 2017 7.870 7.870 7.870 0 +0.02(+0.25%)
Sep 12, 2017 7.830 7.850 7.830 7.850 4,530 +0.06(+0.77%)
Sep 11, 2017 7.860 7.860 7.790 7.790 41,625 +0.00(+0.00%)
Sep 08, 2017 7.790 7.790 7.790 7.790 206 -0.01(-0.07%)
Sep 07, 2017 7.780 7.810 7.770 7.795 3,500 +0.07(+0.91%)
Sep 06, 2017 7.550 7.825 7.550 7.725 6,880 -0.03(-0.32%)
Sep 01, 2017 7.750 7.750 7.750 0 -0.01(-0.13%)
Aug 31, 2017 7.750 7.761 7.700 7.760 3,365 +0.06(+0.78%)
Aug 30, 2017 7.818 7.818 7.700 7.700 10,204 -0.10(-1.25%)
Aug 25, 2017 7.797 7.797 7.797 0 -0.00(-0.03%)
Aug 24, 2017 7.700 7.890 7.700 7.800 3,575 +0.02(+0.22%)
Aug 23, 2017 7.783 7.783 7.783 7.783 130 -0.02(-0.22%)
Aug 22, 2017 7.780 7.800 7.780 7.800 998 +0.04(+0.52%)
Aug 21, 2017 7.780 7.820 7.510 7.760 4,833 -0.10(-1.27%)
Aug 18, 2017 7.870 8.000 7.830 7.860 9,760 -0.03(-0.39%)
Aug 17, 2017 7.884 7.900 7.880 7.890 5,217 -0.04(-0.49%)
Aug 16, 2017 7.700 7.929 7.700 7.929 5,429 +0.02(+0.24%)
Aug 15, 2017 7.920 7.930 7.910 7.910 2,603 -0.01(-0.13%)
Aug 14, 2017 7.860 7.920 7.850 7.920 3,208 +0.00(+0.00%)
Aug 11, 2017 7.790 7.950 7.790 7.920 52,344 +0.05(+0.64%)
Aug 10, 2017 7.920 7.920 7.870 7.870 1,423 -0.06(-0.76%)
Aug 09, 2017 7.990 7.990 7.920 7.930 3,090 -0.08(-1.00%)
Aug 08, 2017 8.250 8.250 8.010 8.010 1,225 -0.00(-0.00%)
Aug 07, 2017 8.010 8.010 8.010 8.010 177 +0.00(+0.00%)
Aug 04, 2017 8.320 8.320 8.010 8.010 1,281 -0.04(-0.50%)
Aug 03, 2017 8.100 8.280 8.030 8.051 3,018 +0.05(+0.63%)
Aug 02, 2017 8.300 8.360 7.990 8.000 12,064 -0.20(-2.44%)
Aug 01, 2017 7.995 8.360 7.995 8.200 8,678 +0.25(+3.14%)
Jul 31, 2017 8.000 8.000 7.950 7.950 619 -0.04(-0.50%)
Jul 28, 2017 7.985 8.000 7.985 7.990 1,076 +0.00(+0.00%)
Jul 27, 2017 7.980 8.000 7.910 7.990 4,127 +0.06(+0.77%)
Jul 26, 2017 7.949 7.950 7.929 7.929 3,954 -0.00(-0.01%)
Jul 25, 2017 7.958 7.960 7.930 7.930 1,879 +0.04(+0.49%)
Jul 24, 2017 7.950 7.950 7.890 7.892 1,356 -0.06(-0.72%)
Jul 21, 2017 7.560 7.960 7.110 7.949 6,999 +0.02(+0.24%)
Jul 20, 2017 7.950 7.950 7.907 7.930 4,294 -0.01(-0.11%)
Jul 19, 2017 7.915 7.950 7.904 7.939 2,429 +0.01(+0.11%)
Jul 18, 2017 7.790 7.947 7.790 7.930 5,376 +0.11(+1.41%)
Jul 17, 2017 7.800 7.819 7.790 7.819 4,036 -0.01(-0.13%)
Jul 14, 2017 7.960 7.960 7.780 7.830 7,700 -0.05(-0.63%)
Jul 13, 2017 7.879 7.880 7.867 7.880 2,053 +0.02(+0.25%)
Jul 12, 2017 7.820 7.860 7.820 7.860 992 +0.05(+0.67%)
Jul 11, 2017 7.800 7.820 7.800 7.808 2,973 +0.05(+0.61%)
Jul 10, 2017 7.777 7.777 7.760 7.760 2,098 -0.02(-0.22%)
Jul 07, 2017 7.570 7.777 7.570 7.777 10,162 +0.13(+1.66%)
Jul 06, 2017 7.860 7.860 7.400 7.650 9,944 -0.19(-2.42%)
Jul 05, 2017 7.930 7.930 7.840 7.840 4,483 -0.06(-0.76%)
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.