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 (%)
Aug 31, 2011 6.750 6.710 6.710 6.710 1,600 -0.22(-3.17%)
Aug 29, 2011 6.960 6.930 6.930 6.930 1,100 +0.05(+0.73%)
Aug 25, 2011 6.880 6.880 6.880 6.880 300 -0.01(-0.15%)
Aug 24, 2011 6.890 6.890 6.890 6.890 100 +0.06(+0.88%)
Aug 23, 2011 6.920 6.990 6.800 6.830 6,600 +0.29(+4.43%)
Aug 19, 2011 6.370 6.540 6.540 6.540 1,700 +0.22(+3.48%)
Aug 18, 2011 6.600 6.700 6.120 6.320 702 -0.08(-1.25%)
Aug 16, 2011 6.150 6.400 6.400 6.400 1,600 +0.40(+6.67%)
Aug 11, 2011 6.000 6.000 6.000 6.000 0 +0.15(+2.56%)
Aug 10, 2011 5.940 6.410 5.850 5.850 5,223 +0.06(+1.04%)
Aug 09, 2011 5.790 5.790 5.300 5.790 2,304 +0.09(+1.58%)
Aug 08, 2011 6.340 6.340 5.480 5.700 5,298 -1.07(-15.81%)
Aug 04, 2011 6.770 6.770 6.770 6.770 0 -0.03(-0.44%)
Aug 03, 2011 6.860 6.860 6.800 6.800 388 -0.20(-2.86%)
Aug 01, 2011 6.880 7.000 7.000 7.000 4,000 +0.25(+3.70%)
Jul 29, 2011 7.000 7.140 6.700 6.750 11,106 -0.30(-4.23%)
Jul 28, 2011 7.090 7.090 7.048 7.048 1,214 -0.04(-0.60%)
Jul 27, 2011 7.090 7.090 7.090 7.090 1,901 -0.03(-0.41%)
Jul 26, 2011 7.100 7.128 7.100 7.119 1,508 -0.03(-0.43%)
Jul 25, 2011 7.130 7.160 7.130 7.150 800 +0.07(+0.99%)
Jul 21, 2011 7.240 7.080 7.080 7.080 3,600 +0.04(+0.57%)
Jul 20, 2011 7.250 7.300 7.040 7.040 1,628 -0.13(-1.81%)
Jul 15, 2011 7.150 7.170 7.170 7.170 600 +0.02(+0.28%)
Jul 14, 2011 7.150 7.170 7.150 7.150 1,285 -0.01(-0.14%)
Jul 13, 2011 7.150 7.160 7.150 7.160 1,872 +0.16(+2.28%)
Jul 12, 2011 7.040 7.040 7.000 7.000 3,408 -0.01(-0.21%)
Jul 11, 2011 7.070 7.100 7.000 7.014 4,714 -0.15(-2.03%)
Jul 08, 2011 7.150 7.160 7.030 7.160 10,328 -0.12(-1.65%)
Jul 07, 2011 7.180 7.440 7.120 7.280 34,038 +0.12(+1.68%)
Jul 06, 2011 7.160 7.160 7.160 7.160 300 +0.02(+0.28%)
Jul 05, 2011 7.140 7.140 7.140 7.140 228 +0.00(+0.00%)
Jul 01, 2011 7.080 7.160 7.070 7.140 1,659 +0.05(+0.71%)
Jun 30, 2011 7.000 7.150 7.000 7.090 1,912 -0.04(-0.56%)
Jun 29, 2011 7.160 7.160 7.130 7.130 739 +0.12(+1.78%)
Jun 28, 2011 7.090 7.150 7.005 7.005 4,442 -0.13(-1.89%)
Jun 23, 2011 7.140 7.140 7.140 7.140 100 -0.03(-0.42%)
Jun 22, 2011 7.180 7.180 7.170 7.170 1,469 -0.02(-0.28%)
Jun 20, 2011 6.830 7.190 7.190 7.190 5,400 +0.41(+6.05%)
Jun 17, 2011 6.980 7.100 6.660 6.780 26,311 -0.22(-3.14%)
Jun 16, 2011 7.270 7.270 6.910 7.000 3,628 -0.30(-4.11%)
Jun 15, 2011 7.300 7.300 7.300 7.300 200 -0.14(-1.88%)
Jun 14, 2011 7.400 7.440 7.400 7.440 1,191 +0.09(+1.22%)
Jun 09, 2011 7.350 7.350 7.350 7.350 1,600 +0.00(+0.00%)
Jun 08, 2011 7.440 7.440 7.350 7.350 645 +0.09(+1.24%)
Jun 07, 2011 7.440 7.440 7.260 7.260 763 -0.18(-2.42%)
Jun 06, 2011 7.350 7.440 7.340 7.440 5,938 +0.09(+1.22%)
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.