Eagle Capital Growth Fund (NY: GRF )

9.800 +0.010 (+0.10%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.944 7.945 7.868 7.878 2,112 +0.02(+0.25%)
Mar 29, 2023 7.858 146 +0.13(+1.74%)
Mar 28, 2023 7.858 7.858 7.676 7.724 15,228 -0.14(-1.83%)
Mar 27, 2023 7.858 7.868 7.858 7.868 3,622 -0.05(-0.61%)
Mar 24, 2023 7.916 7.916 7.916 7.916 200 -0.06(-0.72%)
Mar 23, 2023 8.079 8.079 7.973 7.973 639 -0.06(-0.72%)
Mar 21, 2023 8.031 62 +0.11(+1.33%)
Mar 20, 2023 7.686 7.964 7.686 7.925 5,954 -0.07(-0.84%)
Mar 17, 2023 7.954 8.146 7.892 7.993 17,235 +0.05(+0.68%)
Mar 16, 2023 7.906 7.938 7.906 7.938 1,239 -0.04(-0.56%)
Mar 15, 2023 7.897 7.983 7.897 7.983 1,126 -0.04(-0.48%)
Mar 14, 2023 8.041 8.041 7.993 8.021 3,920 -0.00(-0.01%)
Mar 13, 2023 8.002 8.022 8.002 8.022 1,883 +0.02(+0.25%)
Mar 10, 2023 8.032 8.060 8.002 8.002 6,088 -0.08(-0.95%)
Mar 09, 2023 8.098 8.098 8.079 8.079 1,924 +0.07(+0.84%)
Mar 08, 2023 8.060 8.069 8.012 8.012 1,060 +0.00(+0.00%)
Mar 07, 2023 8.175 8.175 8.012 8.012 1,424 -0.15(-1.87%)
Mar 06, 2023 8.156 8.165 8.156 8.165 1,260 +0.14(+1.78%)
Mar 03, 2023 8.031 8.041 8.021 8.021 2,453 +0.01(+0.17%)
Mar 02, 2023 7.993 8.008 7.993 8.008 2,051 +0.01(+0.19%)
Mar 01, 2023 7.997 8.156 7.983 7.993 3,897 -0.00(-0.06%)
Feb 28, 2023 7.983 8.031 7.964 7.997 4,749 +0.01(+0.18%)
Feb 27, 2023 8.002 8.010 7.973 7.983 822 +0.03(+0.36%)
Feb 24, 2023 7.964 7.973 7.954 7.954 1,297 -0.04(-0.48%)
Feb 23, 2023 7.945 8.021 7.925 7.993 5,352 +0.09(+1.09%)
Feb 22, 2023 7.916 8.031 7.906 7.906 18,791 -0.12(-1.55%)
Feb 21, 2023 8.378 8.378 8.021 8.031 17,044 -0.27(-3.24%)
Feb 17, 2023 8.319 8.348 8.165 8.300 4,498 -0.16(-1.87%)
Feb 16, 2023 8.434 8.458 8.400 8.458 638 +0.16(+1.91%)
Feb 15, 2023 8.300 8.300 8.300 8.300 134 -0.09(-1.03%)
Feb 14, 2023 8.204 8.386 8.117 8.386 7,005 +0.18(+2.22%)
Feb 13, 2023 8.376 8.377 8.204 8.204 5,217 -0.22(-2.62%)
Feb 10, 2023 8.396 8.424 8.396 8.424 3,260 +0.10(+1.15%)
Feb 09, 2023 8.491 8.491 8.326 8.328 2,713 -0.10(-1.14%)
Feb 08, 2023 8.482 8.482 8.424 8.424 669 -0.07(-0.79%)
Feb 06, 2023 8.491 62 -0.00(-0.06%)
Feb 03, 2023 8.511 8.511 8.386 8.496 2,730 -0.16(-1.88%)
Feb 02, 2023 8.396 8.847 8.396 8.659 21,880 +0.39(+4.70%)
Feb 01, 2023 8.204 8.319 8.204 8.271 4,035 -0.04(-0.46%)
Jan 31, 2023 8.213 8.309 8.213 8.309 1,142 +0.11(+1.29%)
Jan 30, 2023 8.141 8.223 8.141 8.204 4,540 -0.08(-0.93%)
Jan 27, 2023 8.376 8.376 8.060 8.280 17,628 -0.13(-1.53%)
Jan 26, 2023 8.396 8.472 8.396 8.409 1,158 +0.05(+0.62%)
Jan 25, 2023 8.213 8.357 8.213 8.357 2,357 +0.01(+0.11%)
Jan 24, 2023 8.319 8.386 8.319 8.348 2,494 -0.02(-0.30%)
Jan 23, 2023 8.328 8.424 8.319 8.372 4,392 +0.09(+1.11%)
Jan 20, 2023 8.348 8.348 8.079 8.280 3,948 -0.09(-1.02%)
Jan 19, 2023 8.356 8.366 8.300 8.366 1,879 +0.07(+0.80%)
Jan 18, 2023 8.434 8.539 8.280 8.300 6,744 -0.09(-1.03%)
Jan 17, 2023 8.396 8.549 8.204 8.386 46,093 +0.02(+0.23%)
Jan 13, 2023 8.348 8.415 8.108 8.367 33,626 -0.05(-0.57%)
Jan 12, 2023 8.539 8.539 8.223 8.415 4,695 +0.02(+0.23%)
Jan 11, 2023 8.376 8.396 8.117 8.396 9,116 -0.15(-1.80%)
Jan 10, 2023 8.328 8.549 8.290 8.549 1,803 +0.27(+3.24%)
Jan 09, 2023 8.328 8.328 8.280 8.280 347 -0.01(-0.12%)
Jan 06, 2023 8.069 8.328 8.069 8.290 7,138 +0.24(+2.98%)
Jan 05, 2023 8.108 8.198 7.868 8.050 33,571 -0.06(-0.71%)
Jan 04, 2023 8.098 8.242 8.098 8.108 2,647 -0.05(-0.59%)
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.