Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Capital Growth Fund (NY: GRF )

9.710 -0.050 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2014 4.840 4.840 4.668 4.727 2,558 +0.13(+2.75%)
Oct 30, 2014 4.601 4.601 4.601 4.601 849 -0.13(-2.80%)
Oct 29, 2014 4.757 4.757 4.721 4.733 4,158 -0.12(-2.44%)
Oct 28, 2014 4.692 4.851 4.692 4.851 2,032 +0.14(+2.88%)
Oct 27, 2014 4.751 4.751 4.710 4.715 4,774 +0.15(+3.23%)
Oct 24, 2014 4.544 4.568 4.544 4.568 5,584 -0.06(-1.40%)
Oct 23, 2014 4.633 4.633 4.633 4.633 392 +0.12(+2.75%)
Oct 21, 2014 4.455 4.509 4.455 4.509 846 +0.11(+2.42%)
Oct 16, 2014 4.296 4.402 4.255 4.402 157 -0.03(-0.67%)
Oct 15, 2014 4.432 4.473 4.432 4.432 7,996 -0.12(-2.71%)
Oct 14, 2014 4.550 4.559 4.550 4.555 4,892 +0.01(+0.12%)
Oct 13, 2014 4.562 4.562 4.520 4.550 1,778 -0.01(-0.13%)
Oct 09, 2014 4.556 4.556 4.556 4.556 1 +0.01(+0.13%)
Oct 08, 2014 4.550 4.550 4.550 4.550 189 -0.09(-1.91%)
Oct 06, 2014 4.615 4.639 4.639 4.639 1,353 +0.03(+0.64%)
Oct 03, 2014 4.520 4.609 4.520 4.609 6,671 +0.10(+2.23%)
Oct 02, 2014 4.509 4.509 4.509 4.509 169 -0.12(-2.55%)
Oct 01, 2014 4.627 4.627 4.627 4.627 265 +0.04(+0.95%)
Sep 30, 2014 4.574 4.583 4.568 4.583 8,353 -0.09(-1.95%)
Sep 26, 2014 4.674 4.674 4.674 4.674 1 +0.00(+0.00%)
Sep 25, 2014 4.568 4.674 4.568 4.674 3,474 +0.06(+1.28%)
Sep 24, 2014 4.568 4.615 4.568 4.615 847 +0.04(+0.77%)
Sep 23, 2014 4.580 4.580 4.580 4.580 1,118 -0.03(-0.64%)
Sep 22, 2014 4.603 4.609 4.591 4.609 23,582 +0.00(+0.00%)
Sep 19, 2014 4.568 4.609 4.568 4.609 4,887 -0.04(-0.76%)
Sep 18, 2014 4.556 4.645 4.520 4.645 16,775 +0.07(+1.42%)
Sep 17, 2014 4.580 4.580 4.580 4.580 169 -0.02(-0.51%)
Sep 16, 2014 4.599 4.603 4.585 4.603 3,807 +0.02(+0.52%)
Sep 15, 2014 4.544 4.580 4.544 4.580 507 +0.00(+0.00%)
Sep 12, 2014 4.597 4.633 4.580 4.580 7,100 -0.03(-0.64%)
Sep 11, 2014 4.609 4.609 4.609 4.609 573 -0.09(-1.89%)
Sep 10, 2014 4.645 4.698 4.645 4.698 7,953 +0.06(+1.27%)
Sep 09, 2014 4.639 4.668 4.609 4.639 13,213 -0.05(-1.13%)
Sep 08, 2014 4.568 4.692 4.568 4.692 365 +0.05(+1.15%)
Sep 05, 2014 4.639 4.656 4.654 4.639 2,799 -0.02(-0.34%)
Sep 04, 2014 4.609 4.654 4.609 4.654 1,776 +0.02(+0.34%)
Sep 03, 2014 4.609 4.639 4.609 4.639 5,472 +0.00(+0.00%)
Sep 02, 2014 4.627 4.562 4.621 4.639 13,535 +0.08(+1.68%)
Aug 29, 2014 4.562 4.562 4.562 4.562 169 -0.01(-0.24%)
Aug 28, 2014 4.562 4.573 4.562 4.573 3,553 -0.00(-0.02%)
Aug 27, 2014 4.538 4.574 4.536 4.574 12,054 -0.05(-1.14%)
Aug 26, 2014 4.520 4.626 4.538 4.626 29,021 +0.09(+1.94%)
Aug 25, 2014 4.526 4.562 4.526 4.538 2,342 +0.01(+0.26%)
Aug 22, 2014 4.609 4.613 4.526 4.526 9,497 -0.03(-0.63%)
Aug 21, 2014 4.609 4.668 4.532 4.555 32,566 -0.07(-1.42%)
Aug 20, 2014 4.609 4.665 4.609 4.621 11,333 -0.01(-0.26%)
Aug 18, 2014 4.520 4.633 4.633 4.633 18,953 -0.02(-0.38%)
Aug 15, 2014 4.650 4.650 4.650 4.650 77 +0.00(+0.00%)
Aug 14, 2014 4.497 4.650 4.497 4.650 1,577 +0.18(+3.96%)
Aug 13, 2014 4.473 4.473 4.473 4.473 1 -0.00(-0.00%)
Aug 12, 2014 4.473 4.562 4.562 4.473 169 -0.09(-1.94%)
Aug 08, 2014 4.503 4.562 4.562 4.562 6,430 +0.01(+0.26%)
Aug 07, 2014 4.485 4.615 4.485 4.550 2,707 +0.04(+0.78%)
Aug 06, 2014 4.515 4.515 4.515 4.515 169 +0.04(+0.79%)
Aug 05, 2014 4.662 4.662 4.479 4.479 2,360 -0.18(-3.93%)
Aug 04, 2014 4.680 4.680 4.662 4.662 1,091 -0.06(-1.38%)
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.