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, 2019 7.800 8.021 7.800 8.021 2,300 +0.22(+2.83%)
Dec 30, 2019 7.630 7.800 7.630 7.800 14,399 +0.08(+1.04%)
Dec 27, 2019 7.756 7.759 7.695 7.720 22,300 -0.00(-0.02%)
Dec 26, 2019 7.800 7.800 7.720 7.722 7,429 -0.03(-0.37%)
Dec 24, 2019 7.789 7.789 7.750 7.750 3,600 +0.03(+0.39%)
Dec 23, 2019 7.713 7.720 7.713 7.720 3,758 +0.02(+0.26%)
Dec 20, 2019 7.667 7.700 7.653 7.700 5,700 +0.05(+0.65%)
Dec 19, 2019 7.990 7.990 7.620 7.650 7,428 +0.01(+0.13%)
Dec 18, 2019 7.682 7.682 7.620 7.640 20,548 -0.05(-0.69%)
Dec 17, 2019 7.700 7.700 7.667 7.693 1,980 -0.06(-0.73%)
Dec 16, 2019 7.610 7.891 7.610 7.750 9,030 +0.14(+1.84%)
Dec 13, 2019 7.610 7.610 7.580 7.610 2,400 +0.01(+0.13%)
Dec 12, 2019 7.585 7.610 7.540 7.600 6,053 +0.04(+0.53%)
Dec 11, 2019 7.510 7.560 7.440 7.560 10,159 +0.02(+0.27%)
Dec 10, 2019 7.610 7.610 7.510 7.540 6,687 -0.07(-0.92%)
Dec 09, 2019 7.610 7.610 7.600 7.610 640 -0.00(-0.03%)
Dec 06, 2019 7.610 7.630 7.600 7.613 14,300 +0.01(+0.17%)
Dec 05, 2019 7.500 7.603 7.500 7.600 8,133 +0.03(+0.40%)
Dec 04, 2019 7.582 7.629 7.550 7.570 1,905 +0.01(+0.13%)
Dec 03, 2019 7.610 7.611 7.560 7.560 10,116 -0.09(-1.18%)
Dec 02, 2019 7.650 7.650 7.630 7.650 849 +0.00(+0.05%)
Nov 29, 2019 7.646 7.646 7.646 7.646 100 +0.00(+0.00%)
Nov 27, 2019 7.644 7.646 7.644 7.646 400 +0.04(+0.48%)
Nov 26, 2019 7.600 7.610 7.600 7.610 3,936 +0.02(+0.26%)
Nov 25, 2019 7.580 7.690 7.580 7.590 9,776 -0.12(-1.56%)
Nov 22, 2019 8.000 8.000 7.710 7.710 1,500 +0.02(+0.26%)
Nov 21, 2019 7.450 7.857 7.450 7.690 7,952 -0.51(-6.28%)
Nov 20, 2019 8.290 8.300 8.166 8.205 1,626 -0.04(-0.54%)
Nov 19, 2019 8.300 8.300 8.160 8.249 5,510 +0.04(+0.54%)
Nov 18, 2019 8.150 8.290 8.150 8.205 10,345 -0.01(-0.18%)
Nov 15, 2019 8.160 8.220 8.160 8.220 1,000 -0.01(-0.14%)
Nov 14, 2019 8.317 8.317 8.231 8.231 1,202 -0.04(-0.54%)
Nov 13, 2019 8.296 8.298 8.275 8.275 2,272 +0.02(+0.19%)
Nov 12, 2019 8.320 8.320 8.250 8.260 3,362 +0.01(+0.11%)
Nov 11, 2019 8.200 8.392 8.200 8.251 8,626 +0.12(+1.53%)
Nov 08, 2019 8.440 8.440 8.127 8.127 1,200 +0.09(+1.08%)
Nov 07, 2019 8.037 8.080 8.037 8.040 3,174 +0.01(+0.12%)
Nov 06, 2019 8.000 8.030 8.000 8.030 1,832 +0.00(+0.00%)
Nov 05, 2019 8.102 8.102 7.900 8.030 4,556 -0.09(-1.11%)
Nov 04, 2019 8.200 8.200 8.100 8.120 3,640 -0.14(-1.70%)
Nov 01, 2019 8.040 8.262 8.040 8.260 3,700 +0.36(+4.56%)
Oct 31, 2019 7.880 7.900 7.880 7.900 2,255 +0.02(+0.25%)
Oct 30, 2019 7.890 7.890 7.860 7.880 1,100 -0.04(-0.51%)
Oct 29, 2019 8.020 8.060 7.920 7.920 7,295 -0.19(-2.34%)
Oct 28, 2019 8.112 8.140 8.000 8.110 4,353 +0.14(+1.70%)
Oct 25, 2019 7.975 7.975 7.975 7.975 100 +0.00(+0.00%)
Oct 24, 2019 7.950 7.975 7.910 7.975 2,461 +0.04(+0.56%)
Oct 23, 2019 7.930 7.930 7.930 7.930 115 -0.12(-1.49%)
Oct 22, 2019 7.919 8.079 7.919 8.050 2,868 +0.13(+1.69%)
Oct 21, 2019 7.860 7.949 7.860 7.916 1,097 -0.08(-0.99%)
Oct 18, 2019 7.972 8.072 7.912 7.996 2,200 -0.19(-2.37%)
Oct 17, 2019 8.178 8.190 8.112 8.190 1,610 +0.01(+0.12%)
Oct 16, 2019 8.180 8.180 8.180 8.180 468 +0.02(+0.21%)
Oct 15, 2019 8.180 8.180 8.162 8.162 1,640 +0.07(+0.90%)
Oct 14, 2019 8.121 8.150 8.090 8.090 1,655 +0.19(+2.40%)
Oct 11, 2019 8.260 8.260 7.901 7.901 4,500 -0.20(-2.46%)
Oct 10, 2019 8.440 8.450 7.850 8.100 3,581 +0.15(+1.89%)
Oct 08, 2019 7.950 7.950 7.950 0 -0.07(-0.82%)
Oct 07, 2019 8.400 8.400 8.015 8.015 687 -0.04(-0.55%)
Oct 04, 2019 8.040 8.201 8.040 8.060 10,500 +0.21(+2.67%)
Oct 03, 2019 8.070 8.070 7.800 7.850 1,343 -0.22(-2.75%)
Oct 02, 2019 8.100 8.185 8.012 8.072 3,311 -0.02(-0.22%)
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.