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

Eagle Capital Growth Fund (NY: GRF )

9.360 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 29, 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 28, 2023 9.450 6 -0.30(-3.08%)
Dec 27, 2023 9.750 9.750 9.750 9.750 768 -0.06(-0.65%)
Dec 26, 2023 9.630 10.19 9.630 9.814 3,000 +0.13(+1.38%)
Dec 19, 2023 9.680 142 +0.25(+2.65%)
Dec 18, 2023 9.300 9.540 9.264 9.430 30,166 +0.18(+1.94%)
Dec 15, 2023 9.100 9.350 8.797 9.251 21,892 +0.45(+5.12%)
Dec 14, 2023 8.800 8.800 8.730 8.800 3,497 +0.06(+0.69%)
Dec 13, 2023 8.750 8.750 8.665 8.740 4,769 +0.04(+0.46%)
Dec 12, 2023 8.550 8.700 8.540 8.700 3,486 +0.16(+1.87%)
Dec 11, 2023 8.480 8.540 8.480 8.540 1,002 +0.04(+0.47%)
Dec 08, 2023 8.500 8.500 8.500 8.500 1,252 -0.00(-0.00%)
Dec 07, 2023 8.470 8.500 8.470 8.500 402 +0.06(+0.71%)
Dec 06, 2023 8.350 8.440 8.350 8.440 3,523 +0.04(+0.47%)
Dec 05, 2023 8.570 8.570 8.250 8.400 9,782 -0.25(-2.89%)
Dec 04, 2023 8.550 8.650 8.550 8.650 1,288 +0.07(+0.81%)
Dec 01, 2023 8.655 8.710 8.580 8.580 997 +0.04(+0.47%)
Nov 30, 2023 8.270 8.541 8.270 8.540 3,191 +0.04(+0.47%)
Nov 29, 2023 8.415 8.500 8.370 8.500 4,529 +0.15(+1.86%)
Nov 28, 2023 8.440 8.440 8.320 8.345 2,465 -0.12(-1.47%)
Nov 27, 2023 8.260 8.470 8.251 8.470 1,224 +0.30(+3.67%)
Nov 22, 2023 8.170 201 -0.47(-5.44%)
Nov 21, 2023 8.440 8.740 8.440 8.640 3,969 +0.01(+0.12%)
Nov 20, 2023 8.443 8.640 8.443 8.630 4,730 +0.09(+0.99%)
Nov 17, 2023 8.560 8.560 8.500 8.545 821 +0.06(+0.75%)
Nov 15, 2023 8.481 141 +0.00(+0.01%)
Nov 14, 2023 8.550 8.560 8.381 8.480 3,751 +0.07(+0.77%)
Nov 13, 2023 8.270 8.420 8.220 8.415 8,488 -0.14(-1.58%)
Nov 10, 2023 8.320 8.550 8.230 8.550 3,725 -0.07(-0.81%)
Nov 08, 2023 8.620 0 +0.27(+3.23%)
Nov 07, 2023 8.380 8.380 8.300 8.350 1,320 +0.13(+1.58%)
Nov 06, 2023 8.290 8.300 8.210 8.220 4,653 -0.23(-2.72%)
Nov 03, 2023 8.716 8.716 8.450 8.450 773 -0.30(-3.43%)
Nov 02, 2023 8.470 8.750 8.470 8.750 745 +0.28(+3.30%)
Nov 01, 2023 8.190 8.470 8.141 8.470 3,210 +0.03(+0.36%)
Oct 31, 2023 8.270 8.640 8.060 8.440 2,542 +0.22(+2.68%)
Oct 30, 2023 8.031 8.220 8.031 8.220 1,701 +0.11(+1.36%)
Oct 27, 2023 8.204 8.204 8.049 8.110 1,058 -0.05(-0.61%)
Oct 26, 2023 8.290 8.290 8.010 8.160 3,651 +0.07(+0.87%)
Oct 25, 2023 8.149 8.149 8.010 8.090 4,498 -0.05(-0.61%)
Oct 24, 2023 8.300 8.320 7.955 8.140 19,459 -0.21(-2.51%)
Oct 23, 2023 8.261 8.636 8.260 8.350 3,483 -0.05(-0.60%)
Oct 20, 2023 8.340 8.400 8.270 8.400 2,195 +0.05(+0.60%)
Oct 19, 2023 8.500 8.500 8.350 8.350 2,885 -0.01(-0.12%)
Oct 18, 2023 8.710 8.710 8.360 8.360 8,724 -0.18(-2.11%)
Oct 17, 2023 8.500 8.550 8.480 8.540 2,570 +0.12(+1.43%)
Oct 16, 2023 8.420 8.420 8.419 8.420 2,384 -0.01(-0.12%)
Oct 13, 2023 8.490 8.490 8.430 8.430 605 +0.01(+0.12%)
Oct 12, 2023 8.430 8.486 8.420 8.420 1,070 -0.14(-1.64%)
Oct 11, 2023 8.560 8.560 8.555 8.560 2,178 +0.12(+1.40%)
Oct 10, 2023 8.350 8.442 8.260 8.442 964 +0.07(+0.86%)
Oct 09, 2023 8.810 8.810 8.330 8.370 9,193 -0.14(-1.59%)
Oct 06, 2023 8.495 8.510 8.408 8.505 3,948 +0.04(+0.41%)
Oct 05, 2023 8.550 8.550 8.470 8.470 4,123 -0.10(-1.21%)
Oct 04, 2023 8.730 8.730 8.574 8.574 1,095 -0.07(-0.84%)
Oct 03, 2023 8.655 8.655 8.647 8.647 1,301 -0.02(-0.18%)
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.