Eagle Capital Growth Fund, Inc. Historical Stock Prices

GRF 
$7.8399
*  
0.2099
2.75%
Get GRF Alerts
*Delayed - data as of Oct. 23, 2014 15:17 ET  -  Find a broker to begin trading GRF now
Exchange: AMEX

Community Rating:
View:    GRF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
15:17 N/A  7.8399  7.8399  7.8399 232
10/22/2014 7.63 7.63 7.63 7.63 00
10/21/2014 7.54 7.63 7.54 7.63 500
10/20/2014 7.45 7.45 7.45 7.45 00
10/17/2014 7.45 7.45 7.45 7.45 00
10/16/2014 7.27 7.45 7.2 7.45 10,544
10/15/2014 7.5 7.57 7.5 7.5 4,725
10/14/2014 7.7 7.7157 7.7 7.709 2,891
10/13/2014 7.72 7.72 7.65 7.7 1,051
10/10/2014 7.7101 7.7101 7.7101 7.7101 00
10/09/2014 7.71 7.7101 7.71 7.7101 721
10/08/2014 7.7 7.7 7.7 7.7 112
10/07/2014 7.85 7.85 7.85 7.85 00
10/06/2014 7.81 7.85 7.81 7.85 797
10/03/2014 7.65 7.8001 7.65 7.8001 3,942
10/02/2014 7.63 7.63 7.63 7.63 100
10/01/2014 7.83 7.83 7.83 7.83 157
09/30/2014 7.74 7.756 7.73 7.756 4,936
09/29/2014 7.91 7.91 7.91 7.91 00
09/26/2014 7.91 7.91 7.91 7.91 00
09/25/2014 7.73 7.91 7.73 7.91 2,053
09/24/2014 7.73 7.8101 7.73 7.8101 501
09/23/2014 7.7501 7.7501 7.7501 7.7501 661
09/22/2014 7.79 7.8 7.77 7.8 13,935
09/19/2014 7.73 7.8 7.73 7.8 2,888
09/18/2014 7.71 7.86 7.65 7.86 9,913
09/17/2014 7.75 7.75 7.75 7.75 100
09/16/2014 7.783 7.79 7.76 7.79 2,250
09/15/2014 7.69 7.75 7.69 7.75 300
09/12/2014 7.78 7.8399 7.75 7.75 4,196
09/11/2014 7.8 7.8 7.8 7.8 339
09/10/2014 7.86 7.95 7.86 7.95 4,700
09/09/2014 7.85 7.8999 7.8 7.8501 7,808
09/08/2014 7.73 7.94 7.73 7.94 216
09/05/2014 7.85 7.8789 7.85 7.85 1,654
09/04/2014 7.8 7.8765 7.8 7.8765 1,050
09/03/2014 7.8 7.8501 7.8 7.8501 3,234
09/02/2014 7.83 7.85 7.82 7.85 7,998
08/29/2014 7.72 7.72 7.72 7.72 100
08/28/2014 7.72 7.7388 7.72 7.7388 2,100
08/27/2014 7.6799 7.7401 7.677 7.7401 7,123
08/26/2014 7.65 7.829 7.65 7.829 17,149
08/25/2014 7.66 7.72 7.66 7.6799 1,384
08/22/2014 7.8 7.806 7.66 7.66 5,612
08/21/2014 7.8 7.9 7.67 7.7087 19,244
08/20/2014 7.8 7.8938 7.8 7.82 6,697
08/19/2014 7.84 7.84 7.84 7.84 00
08/18/2014 7.6451 7.9 7.6451 7.84 11,199
08/15/2014 7.87 7.87 7.87 7.87 00
08/14/2014 7.61 7.87 7.61 7.87 932
08/13/2014 7.5701 7.5701 7.5701 7.5701 00
08/12/2014 7.5701 7.5701 7.5701 7.5701 100
08/11/2014 7.72 7.72 7.72 7.72 00
08/08/2014 7.62 7.72 7.5948 7.72 3,826
08/07/2014 7.59 7.8099 7.59 7.7 1,600
08/06/2014 7.6401 7.6401 7.6401 7.6401 100
08/05/2014 7.89 7.89 7.5801 7.5801 1,395
08/04/2014 7.92 7.92 7.89 7.89 645
08/01/2014 8.28 8.28 8 8 368
07/31/2014 7.9 7.9 7.9 7.9 00
07/30/2014 7.9 7.9 7.9 7.9 00
07/29/2014 7.91 7.91 7.9 7.9 1,374
07/28/2014 7.92 7.92 7.92 7.92 00
07/25/2014 7.92 7.92 7.92 7.92 200
07/24/2014 7.8801 7.8801 7.8801 7.8801 00
07/23/2014 7.8801 7.8801 7.8801 7.8801 230
07/22/2014 8.04 8.07 8.04 8.05 2,186
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?