Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
AMEX
Eagle Capital Growth Fund Inc (GRF)
Eagle Capital Growth Fund Inc (GRF) Historical

GRF Eagle Capital Growth Fund Inc

9.3503

0.0503 (0.54%)

Apr 26 2024 - Closed

Delayed by 15 minutes

GRF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	9.3503	0.05	0.54%	9.385	9.385	9.3503	1,698
Apr 25 2024	9.30	-0.21	-2.21%	9.80	9.80	9.22	3,696
Apr 24 2024	9.51	0.00	0.00%	9.32	9.51	9.32	40
Apr 23 2024	9.51	0.09	0.96%	9.35	9.51	9.35	222
Apr 22 2024	9.4199	0.12	1.29%	9.34	9.4199	9.24	4,855
Apr 19 2024	9.30	0.05	0.50%	9.51	9.51	9.20	5,240
Apr 18 2024	9.254	0.00	0.00%	9.26	9.30	9.254	165
Apr 17 2024	9.254	-0.05	-0.49%	9.45	9.45	9.254	3,833
Apr 16 2024	9.30	0.09	0.98%	9.21	9.315	9.20	4,412
Apr 15 2024	9.21	-0.16	-1.69%	9.446	9.455	9.20	8,799
Apr 12 2024	9.3687	0.07	0.74%	9.5231	9.5231	9.3687	7,973
Apr 11 2024	9.30	-0.14	-1.44%	9.57	9.57	9.30	694
Apr 10 2024	9.436	0.00	0.00%	9.38	9.436	9.38	31
Apr 09 2024	9.436	-0.01	-0.15%	9.29	9.46	9.29	4,529
Apr 08 2024	9.45	0.06	0.64%	9.3039	9.52	9.3039	2,080
Apr 05 2024	9.39	0.09	0.97%	9.49	9.49	9.39	161
Apr 04 2024	9.30	-0.08	-0.82%	9.33	9.66	9.30	2,648
Apr 03 2024	9.3765	-0.15	-1.56%	9.52	9.52	9.3201	6,349
Apr 02 2024	9.525	0.00	0.00%	9.47	9.525	9.47	66
Apr 01 2024	9.525	-0.01	-0.05%	9.53	9.72	9.52	3,242
Mar 28 2024	9.53	0.00	0.00%	9.53	9.53	9.53	468
Mar 27 2024	9.53	0.14	1.49%	9.49	9.53	9.37	10,700
Mar 26 2024	9.3899	0.14	1.51%	9.41	9.41	9.32	2,278
Mar 25 2024	9.25	-0.20	-2.12%	9.49	9.49	9.25	7,377
Mar 22 2024	9.4501	-0.03	-0.32%	9.53	9.53	9.4501	903
Mar 21 2024	9.48	-0.02	-0.21%	9.53	9.53	9.48	9,788
Mar 20 2024	9.50	0.04	0.47%	9.52	9.53	9.4501	704
Mar 19 2024	9.4558	-0.01	-0.15%	9.52	9.52	9.45	777
Mar 18 2024	9.47	0.20	2.16%	9.44	9.47	9.4399	3,521
Mar 15 2024	9.27	-0.13	-1.38%	9.41	9.41	9.23	10,058
Mar 14 2024	9.4001	-0.01	-0.11%	9.4001	9.51	9.4001	1,201
Mar 13 2024	9.41	0.00	0.00%	9.39	9.41	9.37	1,441
Mar 12 2024	9.41	0.13	1.40%	9.37	9.41	9.37	493
Mar 11 2024	9.28	0.07	0.76%	9.40	9.40	9.28	321
Mar 08 2024	9.21	0.01	0.11%	9.42	9.42	9.21	572
Mar 07 2024	9.20	0.00	0.00%	9.25	9.25	9.20	10
Mar 06 2024	9.20	-0.10	-1.08%	9.20	9.49	9.20	437
Mar 05 2024	9.3002	-0.23	-2.41%	9.53	9.53	9.3002	781
Mar 04 2024	9.53	-0.01	-0.14%	9.508	9.53	9.508	978
Mar 01 2024	9.5433	-0.02	-0.17%	9.26	9.55	9.26	1,170
Feb 29 2024	9.56	0.02	0.21%	9.26	9.57	9.2501	5,487
Feb 28 2024	9.54	0.01	0.10%	9.50	9.54	9.50	517
Feb 27 2024	9.53	0.25	2.68%	9.55	9.57	9.1947	14,363
Feb 26 2024	9.2809	0.00	0.00%	9.45	9.45	9.2809	243
Feb 23 2024	9.2809	0.03	0.33%	9.37	9.37	9.24	700
Feb 22 2024	9.25	0.10	1.09%	9.15	9.25	9.15	10,429
Feb 21 2024	9.15	0.02	0.22%	9.11	9.17	9.11	603
Feb 20 2024	9.13	0.02	0.22%	9.14	9.14	9.06	1,953
Feb 16 2024	9.1101	-0.01	-0.11%	9.16	9.16	9.11	1,282
Feb 15 2024	9.1201	0.04	0.44%	9.10	9.1276	9.0832	3,324
Feb 14 2024	9.08	0.14	1.57%	8.9903	9.08	8.99	1,033
Feb 13 2024	8.94	-0.19	-2.08%	9.14	9.14	8.92	2,895
Feb 12 2024	9.13	-0.04	-0.41%	9.23	9.26	9.105	888
Feb 09 2024	9.168	0.02	0.24%	9.15	9.168	9.095	1,207
Feb 08 2024	9.146	0.11	1.17%	9.00	9.146	9.00	559
Feb 07 2024	9.04	0.00	0.00%	9.04	9.04	9.01	1,692
Feb 06 2024	9.04	-0.03	-0.33%	8.8425	9.05	8.78	16,672
Feb 05 2024	9.07	0.09	1.00%	8.95	9.07	8.91	5,984
Feb 02 2024	8.98	-0.04	-0.44%	9.05	9.05	8.97	5,905
Feb 01 2024	9.02	0.04	0.45%	9.07	9.0817	9.01	3,187
Jan 31 2024	8.98	-0.09	-0.99%	9.31	9.31	8.98	4,743
Jan 30 2024	9.07	0.04	0.41%	8.95	9.18	8.95	10,006
Jan 29 2024	9.0334	0.09	1.04%	8.98	9.045	8.98	2,660

Eagle Capital Growth

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions