Eagle Capital Growth Fund (NY: GRF )

9.530 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 7.800 7.900 7.900 7.900 3,500 -0.06(-0.75%)
Mar 30, 2015 7.950 7.960 7.900 7.960 6,435 +0.02(+0.25%)
Mar 27, 2015 7.690 7.940 7.690 7.940 1,100 +0.06(+0.76%)
Mar 26, 2015 7.810 7.940 7.810 7.880 700 +0.01(+0.07%)
Mar 25, 2015 7.740 7.960 7.740 7.874 3,650 -0.09(-1.08%)
Mar 24, 2015 7.911 7.980 7.910 7.960 471 +0.06(+0.76%)
Mar 23, 2015 7.650 7.945 7.650 7.900 3,590 -0.07(-0.93%)
Mar 20, 2015 7.980 7.990 7.924 7.974 7,180 +0.12(+1.58%)
Mar 19, 2015 7.831 7.850 7.830 7.850 2,333 -0.03(-0.38%)
Mar 18, 2015 7.800 7.880 7.800 7.880 3,089 -0.03(-0.38%)
Mar 17, 2015 7.800 7.910 7.800 7.910 5,250 -0.02(-0.25%)
Mar 16, 2015 7.880 7.930 7.870 7.930 4,900 +0.18(+2.32%)
Mar 13, 2015 7.700 7.750 7.700 7.750 1,291 -0.07(-0.90%)
Mar 12, 2015 7.861 7.861 7.820 7.820 1,384 -0.03(-0.38%)
Mar 11, 2015 7.850 7.850 7.850 7.850 525 +0.02(+0.26%)
Mar 10, 2015 7.860 7.860 7.710 7.830 6,900 -0.08(-1.01%)
Mar 09, 2015 7.910 7.910 7.900 7.910 3,575 -0.01(-0.13%)
Mar 05, 2015 7.850 7.920 7.920 7.920 7,700 -0.12(-1.49%)
Mar 04, 2015 8.040 8.040 8.040 8.040 202 +0.01(+0.13%)
Mar 02, 2015 7.770 8.030 8.030 8.030 7,800 +0.02(+0.25%)
Feb 27, 2015 7.900 8.010 7.900 8.010 1,910 +0.04(+0.50%)
Feb 26, 2015 7.990 7.990 7.970 7.970 300 -0.02(-0.25%)
Feb 25, 2015 8.030 8.030 7.970 7.990 1,923 +0.12(+1.52%)
Feb 24, 2015 7.906 7.906 7.850 7.870 3,006 +0.06(+0.77%)
Feb 23, 2015 7.899 8.000 7.810 7.810 5,500 -0.17(-2.13%)
Feb 20, 2015 7.900 7.990 7.800 7.980 4,013 -0.05(-0.62%)
Feb 19, 2015 7.950 8.070 7.821 8.030 23,093 +0.06(+0.75%)
Feb 18, 2015 7.960 7.970 7.950 7.970 2,000 -0.01(-0.13%)
Feb 17, 2015 7.980 7.980 7.960 7.980 1,309 +0.03(+0.38%)
Feb 13, 2015 7.840 7.950 7.950 7.950 14,200 -0.06(-0.75%)
Feb 12, 2015 7.750 8.010 7.740 8.010 1,064 +0.12(+1.52%)
Feb 11, 2015 7.600 7.950 7.590 7.890 7,539 +0.06(+0.77%)
Feb 10, 2015 7.656 7.830 7.656 7.830 3,480 +0.14(+1.81%)
Feb 06, 2015 7.750 7.750 7.650 7.691 25 -0.06(-0.77%)
Feb 05, 2015 7.700 7.750 7.700 7.750 2,623 +0.02(+0.28%)
Feb 04, 2015 7.970 7.970 7.660 7.728 1,403 -0.13(-1.68%)
Feb 03, 2015 7.820 8.090 7.690 7.860 39,653 -0.18(-2.24%)
Feb 02, 2015 7.650 8.040 7.650 8.040 20,780 +0.40(+5.24%)
Jan 30, 2015 7.700 7.949 7.440 7.640 19,335 -0.16(-2.05%)
Jan 29, 2015 8.000 8.000 7.800 7.800 1,459 -0.22(-2.74%)
Jan 28, 2015 8.280 8.640 7.900 8.020 173,273 -0.18(-2.20%)
Jan 27, 2015 8.420 8.630 8.190 8.200 48,855 -0.13(-1.56%)
Jan 26, 2015 8.170 8.590 7.870 8.330 34,531 +0.16(+1.96%)
Jan 23, 2015 8.000 8.190 7.900 8.170 25,939 -0.08(-0.97%)
Jan 22, 2015 8.100 8.300 8.100 8.250 6,584 +0.17(+2.10%)
Jan 21, 2015 7.800 8.080 7.750 8.080 4,092 +0.15(+1.89%)
Jan 20, 2015 7.950 7.950 7.440 7.930 32,198 +0.06(+0.76%)
Jan 16, 2015 7.920 7.920 7.800 7.870 2,551 -0.01(-0.13%)
Jan 15, 2015 7.890 8.020 7.880 7.880 11,561 -0.22(-2.72%)
Jan 14, 2015 8.220 8.260 8.100 8.100 17,510 -0.02(-0.25%)
Jan 13, 2015 8.500 8.640 8.120 8.120 110,507 -0.44(-5.14%)
Jan 12, 2015 8.260 8.580 8.030 8.560 33,375 +0.24(+2.88%)
Jan 09, 2015 8.230 8.440 8.060 8.320 27,054 -0.12(-1.42%)
Jan 08, 2015 8.270 8.440 8.270 8.440 400 +0.13(+1.56%)
Jan 07, 2015 8.414 8.414 8.210 8.310 1,310 -0.10(-1.17%)
Jan 06, 2015 8.310 8.450 8.260 8.408 2,185 -0.14(-1.66%)
Jan 05, 2015 8.550 8.570 8.280 8.550 14,675 +0.08(+0.94%)
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.