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 (%)
Apr 30, 2004 7.957 7.957 7.957 7.957 0 +0.00(+0.00%)
Apr 29, 2004 7.957 7.957 7.957 7.957 0 +0.00(+0.00%)
Apr 28, 2004 7.957 7.957 7.957 7.957 0 +0.00(+0.00%)
Apr 27, 2004 7.957 7.957 7.957 7.957 345 -0.39(-4.69%)
Apr 26, 2004 8.348 8.348 8.348 8.348 230 -0.35(-4.00%)
Apr 23, 2004 8.696 8.696 8.696 8.696 0 +0.00(+0.00%)
Apr 22, 2004 8.696 8.696 8.696 8.696 0 +0.00(+0.00%)
Apr 21, 2004 8.696 8.696 8.696 8.696 0 +0.00(+0.00%)
Apr 20, 2004 8.696 8.696 8.696 8.696 0 +0.00(+0.00%)
Apr 19, 2004 8.696 8.696 8.696 8.696 0 +0.00(+0.00%)
Apr 16, 2004 8.696 8.696 8.696 8.696 0 +0.00(+0.00%)
Apr 15, 2004 8.696 8.696 8.696 8.696 0 +0.00(+0.00%)
Apr 14, 2004 8.696 8.696 8.696 8.696 0 +0.00(+0.00%)
Apr 13, 2004 8.696 8.696 8.696 8.696 0 +0.00(+0.00%)
Apr 12, 2004 8.696 8.696 8.696 8.696 0 +0.00(+0.00%)
Apr 08, 2004 8.696 8.696 8.696 8.696 115 -1.04(-10.71%)
Apr 07, 2004 9.739 9.739 9.739 9.739 0 +0.00(+0.00%)
Apr 06, 2004 9.739 9.739 9.739 9.739 0 +0.00(+0.00%)
Apr 05, 2004 9.739 9.739 9.739 9.739 0 +0.00(+0.00%)
Apr 02, 2004 9.739 9.739 9.739 9.739 0 +0.00(+0.00%)
Apr 01, 2004 9.739 9.739 9.739 9.739 230 +1.91(+24.44%)
Mar 31, 2004 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Mar 30, 2004 7.913 7.913 7.826 7.826 460 -0.52(-6.25%)
Mar 29, 2004 8.348 8.348 8.348 8.348 1,840 +0.24(+3.00%)
Mar 26, 2004 8.104 8.104 8.104 8.104 1,265 -0.07(-0.85%)
Mar 25, 2004 8.174 8.174 8.174 8.174 0 +0.00(+0.00%)
Mar 24, 2004 8.174 8.174 8.174 8.174 1,150 -0.13(-1.57%)
Mar 23, 2004 8.478 8.478 8.304 8.304 690 +0.04(+0.53%)
Mar 22, 2004 8.261 8.261 8.261 8.261 0 +0.00(+0.00%)
Mar 19, 2004 8.261 8.261 8.261 8.261 230 +0.00(+0.00%)
Mar 18, 2004 8.261 8.365 8.261 8.261 575 -0.17(-2.06%)
Mar 17, 2004 8.435 8.435 8.435 8.435 230 -0.09(-1.02%)
Mar 16, 2004 8.522 8.522 8.522 8.522 230 +0.00(+0.00%)
Mar 15, 2004 8.522 8.522 8.522 8.522 0 +0.00(+0.00%)
Mar 12, 2004 8.261 8.522 8.261 8.522 1,495 -0.09(-1.01%)
Mar 11, 2004 8.435 8.609 8.435 8.609 690 +0.17(+1.96%)
Mar 10, 2004 8.443 8.443 8.443 8.443 230 -0.03(-0.41%)
Mar 09, 2004 8.478 8.478 8.478 8.478 1,150 -0.13(-1.52%)
Mar 08, 2004 8.609 8.609 8.609 8.609 0 +0.00(+0.00%)
Mar 05, 2004 8.609 8.609 8.609 8.609 0 +0.00(+0.00%)
Mar 04, 2004 8.609 8.609 8.609 8.609 115 +0.04(+0.51%)
Mar 03, 2004 8.304 8.565 8.304 8.565 460 +0.00(+0.00%)
Mar 02, 2004 8.565 8.565 8.565 8.565 115 -0.30(-3.43%)
Mar 01, 2004 8.348 8.870 8.348 8.870 2,875 +0.70(+8.51%)
Feb 27, 2004 8.174 8.174 8.174 8.174 230 -0.04(-0.53%)
Feb 26, 2004 8.217 8.217 8.217 8.217 575 -0.13(-1.56%)
Feb 25, 2004 8.217 8.348 8.130 8.348 2,300 +0.26(+3.23%)
Feb 24, 2004 8.087 8.087 8.087 8.087 115 +0.17(+2.09%)
Feb 23, 2004 7.922 7.922 7.922 7.922 230 -0.21(-2.57%)
Feb 20, 2004 8.096 8.130 7.817 8.130 9,660 +0.00(+0.00%)
Feb 19, 2004 8.130 8.130 8.130 8.130 1,840 -0.01(-0.11%)
Feb 18, 2004 8.139 8.139 8.139 8.139 230 -0.03(-0.43%)
Feb 17, 2004 8.348 8.348 8.174 8.174 1,265 -0.35(-4.08%)
Feb 13, 2004 8.522 8.522 8.522 8.522 460 -0.09(-1.01%)
Feb 12, 2004 8.609 8.609 8.609 8.609 0 +0.00(+0.00%)
Feb 11, 2004 8.609 8.609 8.609 8.609 575 -0.09(-1.00%)
Feb 10, 2004 8.696 8.696 8.696 8.696 230 -0.14(-1.57%)
Feb 09, 2004 8.826 8.835 8.826 8.835 575 -0.12(-1.36%)
Feb 06, 2004 8.870 8.957 8.783 8.957 1,840 +0.04(+0.49%)
Feb 05, 2004 8.696 8.913 8.696 8.913 3,220 +0.22(+2.50%)
Feb 04, 2004 8.739 8.739 8.696 8.696 460 -0.14(-1.57%)
Feb 03, 2004 8.835 8.835 8.835 8.835 0 +0.00(+0.00%)
Feb 02, 2004 8.957 9.043 8.826 8.835 4,485 -0.21(-2.31%)
Jan 30, 2004 9.304 9.304 9.043 9.043 2,990 +0.00(+0.00%)
Jan 29, 2004 8.087 9.304 8.017 9.043 12,305 +1.00(+12.43%)
Jan 28, 2004 8.043 8.043 8.043 8.043 575 +0.04(+0.54%)
Jan 27, 2004 7.957 8.000 7.957 8.000 4,255 +0.09(+1.10%)
Jan 26, 2004 7.843 7.913 7.843 7.913 7,820 -0.10(-1.19%)
Jan 23, 2004 8.070 8.070 8.009 8.009 4,715 -0.06(-0.75%)
Jan 22, 2004 8.070 8.070 8.070 8.070 230 +0.00(+0.00%)
Jan 21, 2004 8.070 8.070 8.070 8.070 3,220 -0.35(-4.13%)
Jan 20, 2004 8.417 8.417 8.417 8.417 230 +0.00(+0.00%)
Jan 16, 2004 8.417 8.417 8.417 8.417 230 +0.10(+1.15%)
Jan 15, 2004 8.174 8.322 8.174 8.322 1,955 +0.25(+3.13%)
Jan 14, 2004 8.078 8.078 8.070 8.070 2,530 -0.02(-0.22%)
Jan 13, 2004 8.087 8.087 8.087 8.087 345 +0.02(+0.22%)
Jan 12, 2004 8.070 8.070 8.070 8.070 2,415 -0.19(-2.32%)
Jan 09, 2004 8.261 8.261 8.261 8.261 0 +0.00(+0.00%)
Jan 08, 2004 8.261 8.261 8.261 8.261 575 +0.17(+2.15%)
Jan 07, 2004 8.087 8.087 8.087 8.087 345 -0.09(-1.06%)
Dec 31, 2003 8.174 8.174 8.174 8.174 0 +0.00(+0.00%)
Dec 30, 2003 8.174 8.174 8.174 8.174 1,150 +0.09(+1.08%)
Dec 29, 2003 8.087 8.087 8.087 8.087 0 +0.00(+0.00%)
Dec 26, 2003 8.087 8.087 8.087 8.087 0 +0.00(+0.00%)
Dec 24, 2003 8.087 8.087 8.087 8.087 115 -0.17(-2.11%)
Dec 23, 2003 8.261 8.261 8.261 8.261 1,150 +0.03(+0.42%)
Dec 22, 2003 8.226 8.226 8.226 8.226 0 +0.00(+0.00%)
Dec 19, 2003 8.226 8.226 8.226 8.226 0 +0.00(+0.00%)
Dec 18, 2003 8.226 8.226 8.226 8.226 1,150 -0.14(-1.66%)
Dec 17, 2003 8.365 8.365 8.365 8.365 0 +0.00(+0.00%)
Dec 16, 2003 8.365 8.365 8.365 8.365 0 +0.00(+0.00%)
Dec 15, 2003 8.365 8.365 8.365 8.365 0 +0.00(+0.00%)
Dec 12, 2003 8.365 8.365 8.365 8.365 0 +0.00(+0.00%)
Dec 11, 2003 8.365 8.365 8.365 8.365 0 +0.00(+0.00%)
Dec 10, 2003 8.365 8.365 8.365 8.365 1,265 +0.10(+1.26%)
Dec 09, 2003 8.261 8.261 8.261 8.261 345 +0.00(+0.00%)
Dec 08, 2003 8.261 8.261 8.261 8.261 2,300 +0.09(+1.06%)
Dec 05, 2003 8.174 8.174 8.174 8.174 0 +0.00(+0.00%)
Dec 04, 2003 8.174 8.174 8.174 8.174 0 +0.00(+0.00%)
Dec 03, 2003 8.174 8.174 8.174 8.174 0 +0.21(+2.62%)
Dec 02, 2003 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Dec 01, 2003 7.965 7.965 7.965 7.965 0 +0.00(+0.00%)
Nov 28, 2003 7.965 7.965 7.965 7.965 1,265 -0.19(-2.35%)
Nov 26, 2003 8.087 8.157 8.157 8.157 1,840 +0.07(+0.86%)
Nov 25, 2003 8.087 8.087 8.087 8.087 0 +0.06(+0.76%)
Nov 24, 2003 8.026 8.026 8.026 8.026 0 +0.00(+0.00%)
Nov 21, 2003 8.026 8.026 8.026 8.026 0 -0.10(-1.28%)
Nov 20, 2003 8.130 8.130 8.130 8.130 0 -0.04(-0.53%)
Nov 19, 2003 8.174 8.174 8.174 8.174 0 +0.00(+0.00%)
Nov 18, 2003 8.174 8.174 8.174 8.174 0 +0.00(+0.00%)
Nov 17, 2003 7.957 8.174 7.957 8.174 1,380 +0.09(+1.08%)
Nov 14, 2003 7.922 8.087 7.922 8.087 1,840 +0.22(+2.76%)
Nov 13, 2003 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Nov 12, 2003 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Nov 11, 2003 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Nov 10, 2003 7.870 7.870 7.870 7.870 0 -0.26(-3.21%)
Nov 07, 2003 8.130 8.130 8.130 8.130 0 +0.00(+0.00%)
Nov 06, 2003 8.130 8.130 8.130 8.130 0 +0.22(+2.75%)
Nov 05, 2003 7.913 7.913 7.913 7.913 0 +0.00(+0.00%)
Nov 04, 2003 7.913 7.913 7.913 7.913 0 +0.00(+0.00%)
Nov 03, 2003 7.913 7.913 7.913 7.913 0 +0.00(+0.00%)
Oct 31, 2003 7.913 7.913 7.913 7.913 230 +0.04(+0.55%)
Oct 30, 2003 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Oct 29, 2003 8.043 8.130 7.870 7.870 11,845 +0.00(+0.00%)
Oct 28, 2003 7.870 7.870 7.870 7.870 805 +0.00(+0.00%)
Oct 27, 2003 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Oct 24, 2003 7.870 7.870 7.870 7.870 345 -0.04(-0.55%)
Oct 23, 2003 7.913 7.913 7.913 7.913 1,035 +0.17(+2.25%)
Oct 22, 2003 7.739 7.739 7.739 7.739 0 +0.00(+0.00%)
Oct 21, 2003 7.739 7.739 7.739 7.739 2,645 -0.30(-3.78%)
Oct 20, 2003 8.043 8.043 8.043 8.043 0 +0.09(+1.09%)
Oct 17, 2003 7.957 7.957 7.957 7.957 0 +0.00(+0.00%)
Oct 16, 2003 7.957 7.957 7.957 7.957 0 -0.13(-1.61%)
Oct 15, 2003 8.087 8.087 8.087 8.087 0 +0.00(+0.00%)
Oct 14, 2003 8.087 8.087 8.087 8.087 115 +0.17(+2.20%)
Oct 13, 2003 7.913 7.913 7.913 7.913 0 +0.00(+0.00%)
Oct 10, 2003 7.913 7.913 7.913 7.913 0 +0.00(+0.00%)
Oct 09, 2003 7.913 7.913 7.913 7.913 0 +0.00(+0.00%)
Oct 08, 2003 7.913 7.913 7.913 7.913 0 +0.00(+0.00%)
Oct 07, 2003 7.913 7.913 7.913 7.913 0 +0.00(+0.00%)
Oct 06, 2003 7.913 7.913 7.913 7.913 0 +0.00(+0.00%)
Oct 03, 2003 7.913 7.913 7.913 7.913 230 +0.18(+2.36%)
Oct 02, 2003 7.730 7.730 7.730 7.730 0 +0.00(+0.00%)
Oct 01, 2003 7.730 7.730 7.730 7.730 0 +0.00(+0.00%)
Sep 30, 2003 7.730 7.730 7.730 7.730 115 +0.01(+0.11%)
Sep 29, 2003 7.722 7.722 7.722 7.722 0 +0.07(+0.91%)
Sep 26, 2003 7.652 7.652 7.652 7.652 0 +0.00(+0.00%)
Sep 25, 2003 7.652 7.652 7.652 7.652 0 +0.00(+0.00%)
Sep 24, 2003 7.652 7.652 7.652 7.652 2,300 +0.04(+0.57%)
Sep 23, 2003 7.609 7.609 7.609 7.609 3,220 -0.13(-1.69%)
Sep 22, 2003 7.609 7.739 7.609 7.739 7,360 -0.08(-1.00%)
Sep 19, 2003 7.817 7.817 7.817 7.817 0 +0.00(+0.00%)
Sep 18, 2003 7.817 7.817 7.817 7.817 0 +0.00(+0.00%)
Sep 17, 2003 7.748 7.817 7.748 7.817 1,265 -0.23(-2.81%)
Sep 16, 2003 8.043 8.043 8.043 8.043 0 +0.00(+0.00%)
Sep 15, 2003 8.043 8.043 8.043 8.043 230 +0.30(+3.82%)
Sep 12, 2003 7.748 7.748 7.748 7.748 0 +0.00(+0.00%)
Sep 11, 2003 7.748 7.748 7.748 7.748 0 -0.34(-4.19%)
Sep 10, 2003 8.087 8.087 8.087 8.087 0 +0.00(+0.00%)
Sep 09, 2003 8.087 8.087 8.087 8.087 230 +0.16(+1.97%)
Sep 08, 2003 8.000 8.000 7.930 7.930 805 +0.10(+1.22%)
Sep 05, 2003 7.835 7.835 7.835 7.835 0 +0.00(+0.00%)
Sep 04, 2003 7.835 7.835 7.835 7.835 0 +0.01(+0.11%)
Sep 03, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Sep 02, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Aug 29, 2003 7.826 7.826 7.826 7.826 230 +0.00(+0.00%)
Aug 28, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Aug 27, 2003 7.826 7.826 7.826 7.826 345 -0.04(-0.55%)
Aug 26, 2003 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Aug 25, 2003 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Aug 22, 2003 7.870 7.870 7.870 7.870 575 +0.13(+1.69%)
Aug 19, 2003 7.739 7.739 7.739 7.739 0 +0.00(+0.00%)
Aug 18, 2003 7.739 7.739 7.739 7.739 0 +0.00(+0.00%)
Aug 15, 2003 7.739 7.739 7.739 7.739 0 +0.00(+0.00%)
Aug 14, 2003 7.739 7.739 7.739 7.739 0 +0.00(+0.00%)
Aug 13, 2003 7.739 7.739 7.739 7.739 230 +0.00(+0.00%)
Aug 12, 2003 7.739 7.739 7.739 7.739 0 +0.00(+0.00%)
Aug 11, 2003 7.739 7.739 7.739 7.739 0 +0.00(+0.00%)
Aug 08, 2003 7.791 7.791 7.739 7.739 1,380 -0.13(-1.66%)
Aug 07, 2003 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Aug 06, 2003 7.870 7.870 7.870 7.870 230 +0.04(+0.56%)
Aug 05, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Aug 04, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Aug 01, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
Jul 31, 2003 7.826 7.826 7.826 7.826 115 +0.17(+2.16%)
Jul 30, 2003 7.661 7.661 7.661 7.661 0 +0.00(+0.00%)
Jul 29, 2003 7.661 7.661 7.661 7.661 0 +0.00(+0.00%)
Jul 28, 2003 7.661 7.661 7.661 7.661 1,265 -1.90(-19.91%)
Jul 25, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 24, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 23, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 22, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 21, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 18, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 17, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 16, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 15, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 14, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 11, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 10, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 09, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 08, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 07, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 03, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 02, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jul 01, 2003 9.565 9.565 9.565 9.565 0 +0.00(+0.00%)
Jun 30, 2003 9.565 9.565 9.565 9.565 230 +0.17(+1.85%)
Jun 27, 2003 9.130 9.391 9.130 9.391 1,840 +0.48(+5.37%)
Jun 26, 2003 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Jun 25, 2003 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Jun 24, 2003 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Jun 23, 2003 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Jun 20, 2003 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Jun 19, 2003 8.913 8.913 8.913 8.913 1,955 +0.00(+0.00%)
Jun 18, 2003 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Jun 17, 2003 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Jun 16, 2003 8.913 8.913 8.913 8.913 115 +0.00(+0.00%)
Jun 13, 2003 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Jun 12, 2003 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Jun 11, 2003 8.913 8.913 8.913 8.913 0 +0.00(+0.00%)
Jun 10, 2003 8.913 8.913 8.913 8.913 230 +0.22(+2.50%)
Jun 09, 2003 8.696 8.696 8.696 8.696 0 +0.00(+0.00%)
Jun 06, 2003 8.696 8.696 8.696 8.696 230 +0.43(+5.26%)
Jun 05, 2003 8.261 8.261 8.261 8.261 0 +0.00(+0.00%)
Jun 04, 2003 8.261 8.261 8.261 8.261 0 +0.00(+0.00%)
Jun 03, 2003 8.261 8.261 8.261 8.261 115 +0.13(+1.60%)
Jun 02, 2003 7.739 8.130 7.739 8.130 5,060 +0.39(+5.06%)
May 30, 2003 7.739 7.739 7.739 7.739 460 +0.09(+1.14%)
May 29, 2003 7.652 7.652 7.652 7.652 575 -0.09(-1.12%)
May 28, 2003 7.739 7.739 7.739 7.739 0 +0.09(+1.14%)
May 23, 2003 7.826 7.826 7.652 7.652 3,220 -0.18(-2.33%)
May 22, 2003 7.913 7.913 7.826 7.835 1,495 +0.01(+0.11%)
May 21, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 20, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 19, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 16, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 15, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 14, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 13, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 12, 2003 7.826 7.826 7.826 7.826 460 +0.00(+0.00%)
May 09, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 08, 2003 7.826 7.826 7.826 7.826 230 +0.00(+0.00%)
May 07, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 06, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 05, 2003 7.826 7.826 7.826 7.826 0 +0.00(+0.00%)
May 02, 2003 7.826 7.826 7.826 7.826 0 +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.