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, 2022 8.470 8.470 8.460 8.460 1,463 +0.00(+0.00%)
Aug 30, 2022 8.440 8.460 8.440 8.460 402 +0.08(+0.95%)
Aug 29, 2022 8.760 8.760 8.380 8.380 8,848 -0.58(-6.47%)
Aug 26, 2022 9.057 9.057 8.810 8.960 1,307 -0.15(-1.65%)
Aug 24, 2022 9.110 70 +0.44(+5.07%)
Aug 23, 2022 8.670 8.670 8.670 8.670 321 +0.10(+1.17%)
Aug 19, 2022 8.570 12 -0.06(-0.69%)
Aug 18, 2022 8.565 8.630 8.565 8.630 5,517 +0.13(+1.53%)
Aug 17, 2022 8.780 8.870 8.500 8.500 2,643 -0.40(-4.49%)
Aug 16, 2022 8.850 8.900 8.840 8.900 613 -0.10(-1.11%)
Aug 15, 2022 9.050 9.050 9.000 9.000 913 +0.06(+0.67%)
Aug 12, 2022 8.940 8.940 8.940 8.940 1,041 -0.16(-1.76%)
Aug 11, 2022 8.940 9.100 8.900 9.100 1,319 +0.15(+1.70%)
Aug 10, 2022 8.980 8.980 8.948 8.948 633 +0.18(+2.03%)
Aug 09, 2022 8.770 8.770 8.770 8.770 343 -0.01(-0.06%)
Aug 08, 2022 8.914 8.914 8.775 8.775 23,340 +0.16(+1.80%)
Aug 05, 2022 8.620 8.620 8.620 8.620 243 -0.11(-1.20%)
Aug 04, 2022 8.725 8.725 8.725 8.725 622 +0.13(+1.57%)
Aug 03, 2022 8.540 8.590 8.540 8.590 515 +0.00(+0.00%)
Aug 02, 2022 8.590 8.590 8.510 8.590 7,582 +0.05(+0.53%)
Aug 01, 2022 8.490 8.544 8.490 8.544 965 +0.14(+1.72%)
Jul 29, 2022 8.400 8.550 8.370 8.400 3,071 -0.03(-0.36%)
Jul 28, 2022 8.400 8.450 8.370 8.430 2,182 -0.01(-0.12%)
Jul 27, 2022 8.400 8.450 8.400 8.440 624 -0.00(-0.03%)
Jul 26, 2022 8.560 8.560 8.443 8.443 301 -0.15(-1.72%)
Jul 25, 2022 8.340 8.590 8.333 8.590 1,726 +0.29(+3.49%)
Jul 22, 2022 8.260 8.330 8.260 8.300 2,118 -0.14(-1.72%)
Jul 21, 2022 8.445 8.445 8.445 8.445 300 +0.05(+0.66%)
Jul 20, 2022 8.390 8.390 8.390 8.390 137 -0.08(-0.90%)
Jul 19, 2022 8.466 8.466 8.466 8.466 632 +0.09(+1.09%)
Jul 18, 2022 8.341 8.375 8.341 8.375 665 -0.03(-0.30%)
Jul 15, 2022 8.430 8.432 8.400 8.400 254 +0.20(+2.44%)
Jul 14, 2022 8.360 8.360 8.150 8.200 3,828 -0.36(-4.20%)
Jul 13, 2022 8.745 8.745 8.560 8.560 1,724 -0.07(-0.81%)
Jul 12, 2022 8.718 8.718 8.540 8.630 4,725 -0.07(-0.86%)
Jul 11, 2022 8.760 8.760 8.705 8.705 401 -0.16(-1.80%)
Jul 08, 2022 8.946 8.946 8.865 8.865 871 -0.16(-1.83%)
Jul 07, 2022 9.030 9.040 9.030 9.030 1,631 +0.27(+3.08%)
Jul 05, 2022 8.760 48 +0.30(+3.55%)
Jul 01, 2022 8.500 8.500 8.460 8.460 1,770 +0.00(+0.00%)
Jun 29, 2022 8.460 14 +0.21(+2.55%)
Jun 28, 2022 8.250 8.250 8.250 8.250 104 -0.03(-0.36%)
Jun 27, 2022 8.280 8.280 8.270 8.280 320 -0.01(-0.12%)
Jun 24, 2022 8.045 8.290 8.045 8.290 923 +0.30(+3.75%)
Jun 23, 2022 8.180 8.240 7.990 7.990 3,179 -0.19(-2.29%)
Jun 22, 2022 8.140 8.200 8.095 8.178 2,637 +0.04(+0.46%)
Jun 21, 2022 8.710 8.720 7.800 8.140 224,637 -0.56(-6.44%)
Jun 17, 2022 8.300 8.700 8.300 8.700 1,630 +0.17(+1.99%)
Jun 16, 2022 9.200 9.200 8.210 8.530 3,478 -0.34(-3.83%)
Jun 15, 2022 8.870 8.870 8.870 8.870 201 -0.13(-1.44%)
Jun 14, 2022 9.240 9.240 8.940 9.000 905 +0.10(+1.12%)
Jun 13, 2022 8.870 8.900 8.870 8.900 788 -0.31(-3.37%)
Jun 10, 2022 8.900 9.210 8.870 9.210 1,218 +0.30(+3.37%)
Jun 08, 2022 8.910 60 -0.33(-3.57%)
Jun 07, 2022 9.200 9.240 9.200 9.240 2,430 -0.15(-1.60%)
Jun 06, 2022 9.390 9.390 9.390 9.390 352 +0.00(+0.00%)
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.