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 (%)
Sep 30, 2014 7.740 7.756 7.730 7.756 4,936 -0.15(-1.95%)
Sep 26, 2014 7.910 7.910 7.910 7.910 1 +0.00(+0.00%)
Sep 25, 2014 7.730 7.910 7.730 7.910 2,053 +0.10(+1.28%)
Sep 24, 2014 7.730 7.810 7.730 7.810 501 +0.06(+0.77%)
Sep 23, 2014 7.750 7.750 7.750 7.750 661 -0.05(-0.64%)
Sep 22, 2014 7.790 7.800 7.770 7.800 13,935 +0.00(+0.00%)
Sep 19, 2014 7.730 7.800 7.730 7.800 2,888 -0.06(-0.76%)
Sep 18, 2014 7.710 7.860 7.650 7.860 9,913 +0.11(+1.42%)
Sep 17, 2014 7.750 7.750 7.750 7.750 100 -0.04(-0.51%)
Sep 16, 2014 7.782 7.790 7.760 7.790 2,250 +0.04(+0.52%)
Sep 15, 2014 7.690 7.750 7.690 7.750 300 +0.00(+0.00%)
Sep 12, 2014 7.780 7.840 7.750 7.750 4,196 -0.05(-0.64%)
Sep 11, 2014 7.800 7.800 7.800 7.800 339 -0.15(-1.89%)
Sep 10, 2014 7.860 7.950 7.860 7.950 4,700 +0.10(+1.27%)
Sep 09, 2014 7.850 7.900 7.800 7.850 7,808 -0.09(-1.13%)
Sep 08, 2014 7.730 7.940 7.730 7.940 216 +0.09(+1.15%)
Sep 05, 2014 7.850 7.879 7.877 7.850 1,654 -0.03(-0.34%)
Sep 04, 2014 7.800 7.877 7.800 7.877 1,050 +0.03(+0.34%)
Sep 03, 2014 7.800 7.850 7.800 7.850 3,234 +0.00(+0.00%)
Sep 02, 2014 7.830 7.720 7.820 7.850 7,998 +0.13(+1.68%)
Aug 29, 2014 7.720 7.720 7.720 7.720 100 -0.02(-0.24%)
Aug 28, 2014 7.720 7.739 7.720 7.739 2,100 -0.00(-0.02%)
Aug 27, 2014 7.680 7.740 7.677 7.740 7,123 -0.09(-1.14%)
Aug 26, 2014 7.650 7.829 7.680 7.829 17,149 +0.15(+1.94%)
Aug 25, 2014 7.660 7.720 7.660 7.680 1,384 +0.02(+0.26%)
Aug 22, 2014 7.800 7.806 7.660 7.660 5,612 -0.05(-0.63%)
Aug 21, 2014 7.800 7.900 7.670 7.709 19,244 -0.11(-1.42%)
Aug 20, 2014 7.800 7.894 7.800 7.820 6,697 -0.02(-0.26%)
Aug 18, 2014 7.650 7.840 7.840 7.840 11,200 -0.03(-0.38%)
Aug 15, 2014 7.870 7.870 7.870 7.870 46 +0.00(+0.00%)
Aug 14, 2014 7.610 7.870 7.610 7.870 932 +0.30(+3.96%)
Aug 13, 2014 7.570 7.570 7.570 7.570 1 -0.00(-0.00%)
Aug 12, 2014 7.570 7.720 7.720 7.570 100 -0.15(-1.94%)
Aug 08, 2014 7.620 7.720 7.720 7.720 3,800 +0.02(+0.26%)
Aug 07, 2014 7.590 7.810 7.590 7.700 1,600 +0.06(+0.78%)
Aug 06, 2014 7.640 7.640 7.640 7.640 100 +0.06(+0.79%)
Aug 05, 2014 7.890 7.890 7.580 7.580 1,395 -0.31(-3.93%)
Aug 04, 2014 7.920 7.920 7.890 7.890 645 -0.11(-1.38%)
Aug 01, 2014 8.280 8.280 8.000 8.000 368 +0.10(+1.27%)
Jul 29, 2014 7.910 7.900 7.900 7.900 1,400 -0.02(-0.25%)
Jul 28, 2014 7.920 7.920 7.920 7.920 52 +0.00(+0.00%)
Jul 25, 2014 7.920 7.920 7.920 7.920 200 +0.04(+0.51%)
Jul 23, 2014 7.880 7.880 7.880 7.880 230 -0.17(-2.11%)
Jul 22, 2014 8.040 8.070 8.040 8.050 2,186 +0.09(+1.13%)
Jul 21, 2014 7.810 8.090 7.810 7.960 7,670 +0.03(+0.34%)
Jul 18, 2014 8.122 8.122 7.933 7.933 1,576 -0.04(-0.47%)
Jul 17, 2014 7.970 7.970 7.970 7.970 1 +0.00(+0.00%)
Jul 16, 2014 8.030 8.100 7.910 7.970 7,151 -0.18(-2.21%)
Jul 15, 2014 8.200 8.510 8.150 8.150 7,755 -0.05(-0.61%)
Jul 14, 2014 8.190 8.200 8.190 8.200 2,087 +0.00(+0.00%)
Jul 11, 2014 8.440 8.440 8.200 8.200 4,428 -0.16(-1.86%)
Jul 10, 2014 8.380 8.711 8.355 8.355 8,994 -0.17(-2.05%)
Jul 09, 2014 8.380 8.550 8.331 8.530 6,719 +0.15(+1.79%)
Jul 08, 2014 8.380 8.380 8.380 8.380 1,934 +0.06(+0.71%)
Jul 07, 2014 8.400 8.410 8.300 8.321 4,951 +0.02(+0.25%)
Jul 03, 2014 8.160 8.300 8.300 8.300 7,800 +0.00(+0.00%)
Jul 02, 2014 8.230 8.340 8.150 8.300 6,700 +0.10(+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.