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: 8:00 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 (%)
Aug 30, 2024 9.710 9.760 9.660 9.760 1,693 -0.11(-1.11%)
Aug 29, 2024 9.430 9.870 9.430 9.870 2,988 +0.22(+2.28%)
Aug 27, 2024 9.650 73 +0.14(+1.47%)
Aug 26, 2024 9.570 9.570 9.510 9.510 13,556 -0.05(-0.48%)
Aug 23, 2024 9.420 9.556 9.420 9.556 1,611 +0.12(+1.23%)
Aug 22, 2024 9.520 9.520 9.440 9.440 2,041 -0.02(-0.22%)
Aug 21, 2024 9.620 9.620 9.422 9.461 10,003 -0.09(-0.94%)
Aug 20, 2024 9.550 9.550 9.550 9.550 3,100 +0.11(+1.17%)
Aug 19, 2024 9.450 9.460 9.440 9.440 1,998 +0.02(+0.21%)
Aug 15, 2024 9.420 78 +0.07(+0.75%)
Aug 13, 2024 9.350 0 -0.12(-1.27%)
Aug 12, 2024 9.390 9.500 9.380 9.470 1,021 -0.06(-0.63%)
Aug 09, 2024 9.330 9.530 9.330 9.530 1,833 +0.00(+0.00%)
Aug 08, 2024 9.450 9.540 9.420 9.530 5,952 -0.01(-0.15%)
Aug 07, 2024 9.260 9.600 9.260 9.544 894 +0.11(+1.21%)
Aug 06, 2024 9.330 9.440 9.330 9.430 3,667 +0.17(+1.84%)
Aug 05, 2024 9.420 9.420 9.250 9.260 3,914 -0.16(-1.68%)
Aug 02, 2024 9.500 9.516 9.418 9.418 3,070 -0.08(-0.86%)
Aug 01, 2024 9.600 9.600 9.500 9.500 5,076 -0.03(-0.31%)
Jul 31, 2024 9.510 9.550 9.510 9.530 3,545 -0.01(-0.10%)
Jul 30, 2024 9.540 9.540 9.540 9.540 357 +0.14(+1.49%)
Jul 26, 2024 9.400 65 -0.08(-0.84%)
Jul 25, 2024 9.470 9.480 9.470 9.480 1,543 +0.12(+1.28%)
Jul 24, 2024 9.430 9.430 9.260 9.360 7,037 -0.05(-0.53%)
Jul 23, 2024 9.417 9.417 9.410 9.410 1,516 +0.00(+0.00%)
Jul 22, 2024 9.410 9.410 9.410 9.410 715 +0.07(+0.75%)
Jul 19, 2024 9.390 9.390 9.310 9.340 2,498 -0.13(-1.37%)
Jul 18, 2024 9.380 9.470 9.360 9.470 4,057 +0.21(+2.25%)
Jul 17, 2024 9.530 9.530 9.262 9.262 3,392 -0.18(-1.93%)
Jul 16, 2024 9.444 9.444 9.444 9.444 539 +0.04(+0.47%)
Jul 15, 2024 9.550 9.550 9.350 9.400 3,309 +0.00(+0.00%)
Jul 12, 2024 9.320 9.423 9.320 9.400 7,506 +0.07(+0.75%)
Jul 11, 2024 9.430 9.440 9.330 9.330 2,507 -0.08(-0.85%)
Jul 10, 2024 9.310 9.410 9.310 9.410 1,034 +0.10(+1.07%)
Jul 09, 2024 9.310 9.310 9.310 9.310 224 -0.01(-0.11%)
Jul 05, 2024 9.320 1 +0.01(+0.11%)
Jul 01, 2024 9.310 82 +0.06(+0.65%)
Jun 28, 2024 9.010 9.360 9.010 9.250 10,157 -0.05(-0.54%)
Jun 27, 2024 9.300 9.300 9.300 9.300 404 +0.00(+0.00%)
Jun 26, 2024 9.205 9.300 9.205 9.300 4,154 -0.04(-0.44%)
Jun 25, 2024 9.310 9.341 9.310 9.341 532 -0.01(-0.10%)
Jun 21, 2024 9.350 143 -0.10(-1.06%)
Jun 20, 2024 9.450 9.450 9.450 9.450 498 +0.10(+1.07%)
Jun 14, 2024 9.350 41 -0.09(-0.95%)
Jun 13, 2024 9.280 9.440 9.262 9.440 3,821 +0.14(+1.51%)
Jun 11, 2024 9.300 91 -0.14(-1.48%)
Jun 10, 2024 9.440 9.440 9.440 9.440 506 +0.25(+2.72%)
Jun 07, 2024 9.211 9.211 9.130 9.190 1,303 -0.11(-1.18%)
Jun 05, 2024 9.300 28 -0.05(-0.59%)
Jun 04, 2024 9.355 9.355 9.355 9.355 111 -0.02(-0.25%)
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.