Eagle Capital Growth Fund (NY: GRF )

9.350 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 9.350 0 +0.04(+0.43%)
May 21, 2024 9.310 389 +0.10(+1.09%)
May 17, 2024 9.210 6 -0.18(-1.92%)
May 15, 2024 9.390 4 +0.02(+0.20%)
May 14, 2024 9.371 9.371 9.371 9.371 574 +0.08(+0.87%)
May 13, 2024 9.380 9.380 9.290 9.290 1,183 -0.10(-1.06%)
May 10, 2024 9.482 9.482 9.390 9.390 6,198 -0.06(-0.59%)
May 07, 2024 9.446 6 -0.26(-2.72%)
May 06, 2024 9.930 9.930 9.700 9.710 1,627 +0.25(+2.64%)
May 03, 2024 9.460 9.460 9.460 9.460 173 +0.11(+1.18%)
May 02, 2024 9.349 9.349 9.349 9.349 105 +0.08(+0.86%)
May 01, 2024 9.250 9.489 9.250 9.270 1,149 +0.02(+0.22%)
Apr 30, 2024 9.400 9.400 9.250 9.250 1,366 -0.15(-1.60%)
Apr 29, 2024 9.270 9.400 9.210 9.400 3,100 +0.05(+0.53%)
Apr 26, 2024 9.385 9.385 9.350 9.350 1,698 +0.05(+0.54%)
Apr 25, 2024 9.280 9.320 9.220 9.300 3,696 -0.21(-2.21%)
Apr 23, 2024 9.510 40 +0.09(+0.96%)
Apr 22, 2024 9.340 9.420 9.240 9.420 4,855 +0.12(+1.29%)
Apr 19, 2024 9.450 9.450 9.200 9.300 5,240 +0.05(+0.50%)
Apr 17, 2024 9.254 165 -0.05(-0.49%)
Apr 16, 2024 9.210 9.315 9.200 9.300 4,412 +0.09(+0.98%)
Apr 15, 2024 9.446 9.455 9.200 9.210 8,799 -0.16(-1.69%)
Apr 12, 2024 9.523 9.523 9.369 9.369 7,973 +0.07(+0.74%)
Apr 11, 2024 9.306 9.306 9.300 9.300 694 -0.14(-1.44%)
Apr 09, 2024 9.436 31 -0.01(-0.15%)
Apr 08, 2024 9.304 9.450 9.304 9.450 2,080 +0.06(+0.64%)
Apr 05, 2024 9.390 9.390 9.390 9.390 161 +0.09(+0.97%)
Apr 04, 2024 9.330 9.660 9.300 9.300 2,648 -0.08(-0.82%)
Apr 03, 2024 9.440 9.440 9.320 9.377 6,349 -0.15(-1.56%)
Apr 01, 2024 9.525 66 -0.00(-0.05%)
Mar 28, 2024 9.530 9.530 9.530 9.530 468 +0.00(+0.00%)
Mar 27, 2024 9.370 9.530 9.370 9.530 10,700 +0.14(+1.49%)
Mar 26, 2024 9.320 9.390 9.320 9.390 2,278 +0.14(+1.51%)
Mar 25, 2024 9.490 9.490 9.250 9.250 7,377 -0.20(-2.12%)
Mar 22, 2024 9.450 9.450 9.450 9.450 903 -0.03(-0.32%)
Mar 21, 2024 9.530 9.530 9.480 9.480 9,788 -0.02(-0.21%)
Mar 20, 2024 9.450 9.500 9.450 9.500 704 +0.04(+0.47%)
Mar 19, 2024 9.520 9.520 9.456 9.456 777 -0.01(-0.15%)
Mar 18, 2024 9.440 9.470 9.440 9.470 3,521 +0.20(+2.16%)
Mar 15, 2024 9.410 9.410 9.230 9.270 10,058 -0.13(-1.38%)
Mar 14, 2024 9.400 9.400 9.400 9.400 1,201 -0.01(-0.11%)
Mar 13, 2024 9.370 9.410 9.370 9.410 1,441 +0.00(+0.00%)
Mar 12, 2024 9.370 9.410 9.370 9.410 493 +0.13(+1.40%)
Mar 11, 2024 9.280 9.280 9.280 9.280 321 +0.07(+0.76%)
Mar 08, 2024 9.220 9.220 9.210 9.210 572 +0.01(+0.11%)
Mar 06, 2024 9.200 10 -0.10(-1.08%)
Mar 05, 2024 9.400 9.400 9.300 9.300 781 -0.23(-2.41%)
Mar 04, 2024 9.508 9.530 9.508 9.530 978 -0.01(-0.14%)
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.