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, 2012 6.900 7.221 6.650 7.100 46,802 +0.10(+1.43%)
Dec 28, 2012 6.940 7.020 6.940 7.000 49,120 +0.10(+1.45%)
Dec 27, 2012 6.760 6.900 6.700 6.900 8,571 +0.24(+3.60%)
Dec 26, 2012 6.660 6.660 6.660 6.660 100 -0.24(-3.48%)
Dec 24, 2012 6.900 6.950 6.876 6.900 3,281 +0.24(+3.60%)
Dec 21, 2012 6.580 6.660 6.580 6.660 800 +0.04(+0.60%)
Dec 20, 2012 6.700 6.700 6.300 6.620 11,251 -0.08(-1.19%)
Dec 19, 2012 6.655 6.700 6.610 6.700 1,687 -0.20(-2.90%)
Dec 18, 2012 6.850 6.900 6.710 6.900 4,356 +0.02(+0.29%)
Dec 17, 2012 6.650 6.880 6.650 6.880 2,204 +0.15(+2.23%)
Dec 14, 2012 6.630 6.730 6.630 6.730 2,150 +0.05(+0.75%)
Dec 13, 2012 6.660 6.680 6.550 6.680 2,000 -0.27(-3.88%)
Dec 12, 2012 6.900 6.950 6.890 6.950 1,130 +0.05(+0.72%)
Dec 11, 2012 6.860 6.900 6.810 6.900 750 +0.00(+0.02%)
Dec 10, 2012 6.830 6.900 6.816 6.899 2,307 +0.02(+0.27%)
Dec 07, 2012 6.870 6.900 6.720 6.880 8,919 -0.02(-0.29%)
Dec 06, 2012 6.850 6.900 6.840 6.900 11,332 +0.05(+0.73%)
Dec 05, 2012 6.810 6.880 6.665 6.850 20,940 +0.00(+0.00%)
Dec 04, 2012 6.820 6.880 6.790 6.850 8,092 +0.07(+1.02%)
Nov 30, 2012 6.810 6.820 6.780 6.781 4,157 +0.02(+0.28%)
Nov 29, 2012 6.770 6.770 6.600 6.762 7,063 +0.04(+0.62%)
Nov 28, 2012 6.500 6.720 6.500 6.720 3,578 +0.08(+1.20%)
Nov 27, 2012 6.660 6.660 6.640 6.640 3,898 +0.02(+0.30%)
Nov 26, 2012 6.530 6.720 6.530 6.620 920 -0.03(-0.45%)
Nov 21, 2012 6.630 6.650 6.650 6.650 5,600 +0.04(+0.61%)
Nov 20, 2012 6.600 6.610 6.590 6.610 2,716 +0.05(+0.76%)
Nov 19, 2012 6.590 6.600 6.510 6.560 4,587 +0.06(+0.92%)
Nov 16, 2012 6.690 6.690 6.260 6.500 8,244 +0.00(+0.00%)
Nov 15, 2012 6.500 6.510 6.500 6.500 900 +0.03(+0.46%)
Nov 14, 2012 6.670 6.670 6.470 6.470 3,192 -0.15(-2.27%)
Nov 13, 2012 6.550 6.680 6.550 6.620 7,570 +0.00(+0.00%)
Nov 12, 2012 6.530 6.640 6.530 6.620 5,674 +0.09(+1.38%)
Nov 09, 2012 6.530 6.530 6.530 6.530 100 +0.03(+0.46%)
Nov 08, 2012 6.630 6.630 6.500 6.500 3,770 -0.22(-3.27%)
Nov 07, 2012 6.780 6.780 6.690 6.720 684 -0.12(-1.75%)
Nov 06, 2012 6.840 6.840 6.840 6.840 100 +0.07(+1.03%)
Nov 02, 2012 6.770 6.770 6.770 6.770 123 -0.06(-0.88%)
Nov 01, 2012 6.800 6.840 6.730 6.830 3,107 -0.06(-0.87%)
Oct 25, 2012 6.890 6.890 6.890 6.890 100 -0.03(-0.43%)
Oct 24, 2012 6.860 6.920 6.860 6.920 516 +0.04(+0.62%)
Oct 23, 2012 6.610 6.900 6.600 6.877 14,700 -0.03(-0.47%)
Oct 19, 2012 6.810 6.910 6.700 6.910 8,250 +0.04(+0.58%)
Oct 17, 2012 6.870 6.870 6.870 6.870 0 +0.02(+0.29%)
Oct 16, 2012 6.850 6.850 6.850 6.850 300 +0.08(+1.18%)
Oct 15, 2012 6.770 6.770 6.770 6.770 100 -0.01(-0.15%)
Oct 11, 2012 6.870 6.780 6.780 6.780 6,800 -0.12(-1.74%)
Oct 10, 2012 7.000 7.000 6.900 6.900 3,400 -0.14(-1.99%)
Oct 09, 2012 7.070 7.120 7.010 7.040 11,976 -0.04(-0.55%)
Oct 08, 2012 7.030 7.079 7.030 7.079 1,039 -0.03(-0.44%)
Oct 05, 2012 7.034 7.250 7.034 7.110 1,932 +0.06(+0.85%)
Oct 04, 2012 7.059 7.060 7.038 7.050 1,889 +0.05(+0.71%)
Oct 02, 2012 7.000 7.000 7.000 7.000 200 +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.