Eagle Capital Growth Fund (NY: GRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2009 | 5.130 | 5.130 | 5.100 | 5.100 | 815 | -0.22(-4.14%) |
| Aug 28, 2009 | 5.100 | 5.320 | 5.100 | 5.320 | 864 | +0.30(+6.00%) |
| Aug 27, 2009 | 5.300 | 5.300 | 5.019 | 5.019 | 2,801 | -0.28(-5.31%) |
| Aug 21, 2009 | 5.170 | 5.300 | 5.300 | 5.300 | 8,800 | +0.27(+5.37%) |
| Aug 18, 2009 | 5.000 | 5.030 | 5.030 | 5.030 | 700 | +0.03(+0.60%) |
| Aug 14, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 0 | -0.14(-2.69%) |
| Aug 05, 2009 | 5.138 | 5.138 | 5.138 | 5.138 | 0 | -0.18(-3.42%) |
| Aug 04, 2009 | 5.100 | 5.420 | 5.100 | 5.320 | 500 | +0.47(+9.69%) |
| Jul 27, 2009 | 4.900 | 4.850 | 4.850 | 4.850 | 900 | -0.16(-3.19%) |
| Jul 23, 2009 | 5.010 | 5.010 | 5.010 | 5.010 | 260 | +0.03(+0.68%) |
| Jul 22, 2009 | 5.190 | 5.190 | 4.770 | 4.976 | 9,357 | +0.18(+3.67%) |
| Jul 21, 2009 | 4.800 | 4.838 | 4.800 | 4.800 | 4,193 | -0.20(-4.01%) |
| Jul 20, 2009 | 4.800 | 5.000 | 4.800 | 5.000 | 2,929 | -0.23(-4.39%) |
| Jul 16, 2009 | 5.230 | 5.230 | 5.230 | 5.230 | 200 | +0.43(+8.96%) |
| Jul 15, 2009 | 4.880 | 4.880 | 4.500 | 4.800 | 2,600 | +0.38(+8.60%) |
| Jul 14, 2009 | 4.420 | 4.420 | 4.420 | 4.420 | 200 | -0.22(-4.74%) |
| Jul 10, 2009 | 4.640 | 4.640 | 4.640 | 4.640 | 2,700 | -0.16(-3.33%) |
| Jul 09, 2009 | 4.800 | 4.800 | 4.800 | 4.800 | 100 | -25.14(-83.97%) |
| Jul 03, 2009 | 29.94 | 29.94 | 29.94 | 0 | +25.53(+578.91%) | |
| Jul 02, 2009 | 4.600 | 4.600 | 4.410 | 4.410 | 400 | -0.32(-6.77%) |
| Jul 01, 2009 | 4.750 | 4.750 | 4.566 | 4.730 | 732 | -0.17(-3.47%) |
| Jun 30, 2009 | 4.900 | 4.900 | 4.900 | 4.900 | 100 | +0.15(+3.16%) |
| Jun 26, 2009 | 5.110 | 4.750 | 4.750 | 4.750 | 1,600 | -0.60(-11.21%) |
| Jun 25, 2009 | 5.310 | 5.350 | 4.680 | 5.350 | 5,472 | +0.00(+0.00%) |
| Jun 24, 2009 | 5.040 | 5.540 | 5.040 | 5.350 | 1,800 | +0.55(+11.46%) |
| Jun 23, 2009 | 5.000 | 5.000 | 4.800 | 4.800 | 1,100 | -0.30(-5.88%) |
| Jun 16, 2009 | 4.990 | 5.100 | 5.100 | 5.100 | 1,200 | +0.40(+8.51%) |
| Jun 15, 2009 | 5.100 | 5.100 | 4.700 | 4.700 | 2,000 | -0.05(-1.05%) |
| Jun 12, 2009 | 4.750 | 4.750 | 4.750 | 4.750 | 400 | -0.23(-4.62%) |
| Jun 11, 2009 | 4.720 | 4.980 | 4.610 | 4.980 | 700 | -0.01(-0.20%) |
| Jun 09, 2009 | 4.990 | 4.990 | 4.990 | 4.990 | 0 | +0.09(+1.84%) |
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.
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.