Eagle Capital Growth Fund (NY: GRF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2011 | 6.810 | 6.900 | 6.900 | 6.900 | 1,100 | +0.25(+3.76%) |
| Nov 25, 2011 | 6.880 | 6.650 | 6.650 | 6.650 | 1,700 | -0.06(-0.89%) |
| Nov 23, 2011 | 6.710 | 6.710 | 6.710 | 6.710 | 140 | -0.29(-4.14%) |
| Nov 22, 2011 | 7.000 | 7.000 | 7.000 | 7.000 | 700 | +0.20(+2.94%) |
| Nov 18, 2011 | 6.770 | 6.800 | 6.800 | 6.800 | 200 | +0.02(+0.29%) |
| Nov 17, 2011 | 6.710 | 6.780 | 6.680 | 6.780 | 5,693 | -0.12(-1.74%) |
| Nov 16, 2011 | 6.900 | 6.900 | 6.770 | 6.900 | 2,077 | -0.06(-0.86%) |
| Nov 15, 2011 | 6.941 | 6.980 | 6.941 | 6.960 | 1,034 | -0.07(-1.00%) |
| Nov 11, 2011 | 7.030 | 7.030 | 7.030 | 7.030 | 200 | +0.08(+1.15%) |
| Nov 09, 2011 | 7.010 | 6.950 | 6.950 | 6.950 | 1,000 | -0.24(-3.34%) |
| Nov 08, 2011 | 7.010 | 7.190 | 7.010 | 7.190 | 900 | +0.29(+4.20%) |
| Nov 03, 2011 | 6.960 | 6.900 | 6.900 | 6.900 | 1,400 | +0.13(+1.92%) |
| Nov 01, 2011 | 6.710 | 6.770 | 6.770 | 6.770 | 1,100 | -0.18(-2.59%) |
| Oct 31, 2011 | 6.930 | 7.062 | 6.770 | 6.950 | 2,326 | -0.30(-4.14%) |
| Oct 27, 2011 | 6.960 | 7.250 | 7.250 | 7.250 | 4,500 | +0.30(+4.32%) |
| Oct 26, 2011 | 6.910 | 6.950 | 6.910 | 6.950 | 1,516 | +0.15(+2.21%) |
| Oct 25, 2011 | 6.760 | 6.800 | 6.700 | 6.800 | 5,238 | -0.10(-1.45%) |
| Oct 24, 2011 | 6.900 | 6.900 | 6.900 | 6.900 | 500 | +0.15(+2.22%) |
| Oct 20, 2011 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.10(+1.50%) |
| Oct 19, 2011 | 6.770 | 6.800 | 6.650 | 6.650 | 500 | -0.15(-2.21%) |
| Oct 18, 2011 | 6.790 | 6.800 | 6.790 | 6.800 | 1,000 | +0.29(+4.45%) |
| Oct 17, 2011 | 6.530 | 6.530 | 6.510 | 6.510 | 661 | +0.10(+1.56%) |
| Oct 14, 2011 | 6.200 | 6.520 | 6.200 | 6.410 | 2,161 | +0.21(+3.39%) |
| Oct 13, 2011 | 6.450 | 6.450 | 6.200 | 6.200 | 1,133 | -0.24(-3.73%) |
| Oct 11, 2011 | 6.360 | 6.440 | 6.440 | 6.440 | 2,100 | -0.13(-1.98%) |
| Oct 10, 2011 | 6.550 | 6.570 | 6.550 | 6.570 | 752 | +0.07(+1.08%) |
| Oct 07, 2011 | 6.460 | 6.590 | 6.370 | 6.500 | 1,075 | +0.24(+3.83%) |
| Oct 05, 2011 | 6.290 | 6.260 | 6.260 | 6.260 | 2,500 | -0.07(-1.11%) |
| Oct 04, 2011 | 6.330 | 6.330 | 6.330 | 6.330 | 600 | -0.03(-0.47%) |
| Sep 28, 2011 | 6.360 | 6.360 | 6.360 | 6.360 | 0 | +0.11(+1.76%) |
| Sep 26, 2011 | 6.250 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) |
| Sep 23, 2011 | 6.250 | 6.250 | 6.250 | 6.250 | 1,278 | -0.08(-1.26%) |
| Sep 22, 2011 | 6.490 | 6.490 | 6.330 | 6.330 | 1,900 | -0.24(-3.65%) |
| Sep 20, 2011 | 6.520 | 6.570 | 6.570 | 6.570 | 500 | +0.02(+0.31%) |
| Sep 14, 2011 | 6.550 | 6.550 | 6.550 | 6.550 | 500 | +0.00(+0.00%) |
| Sep 13, 2011 | 6.550 | 6.550 | 6.550 | 6.550 | 486 | -0.05(-0.76%) |
| Sep 12, 2011 | 6.560 | 6.600 | 6.560 | 6.600 | 777 | -0.02(-0.30%) |
| Sep 08, 2011 | 6.790 | 6.620 | 6.620 | 6.620 | 500 | -0.02(-0.30%) |
| Sep 07, 2011 | 6.720 | 6.740 | 6.420 | 6.640 | 2,777 | -0.06(-0.90%) |
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.
|
|
|