GRF - Eagle Capital Growth Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20198.098.248.098.248.241,800
Sep 19, 20198.098.148.078.148.141,000
Sep 18, 20198.118.238.078.198.191,200
Sep 17, 20198.038.037.917.917.911,100
Sep 16, 20197.957.977.857.857.856,000
Sep 13, 20197.558.087.557.997.993,300
Sep 12, 20197.917.917.917.917.91-
Sep 11, 20197.937.937.917.917.91200
Sep 10, 20197.957.957.957.957.95200
Sep 09, 20197.727.977.727.977.9712,800
Sep 06, 20198.138.248.138.248.241,100
Sep 05, 20197.718.137.718.138.13700
Sep 04, 20198.138.138.138.138.13100
Sep 03, 20197.417.707.417.707.702,200
Aug 30, 20198.138.138.078.108.10900
Aug 29, 20198.098.138.078.108.107,700
Aug 28, 20198.048.048.048.048.04-
Aug 27, 20197.868.047.868.048.042,300
Aug 26, 20198.008.007.837.837.832,000
Aug 23, 20198.008.017.907.907.906,100
Aug 22, 20197.938.107.938.078.07200
Aug 21, 20197.977.977.907.947.942,800
Aug 20, 20197.937.977.937.977.97300
Aug 19, 20197.868.157.867.927.922,600
Aug 16, 20197.827.837.807.837.83400
Aug 15, 20197.747.857.747.857.85500
Aug 14, 20197.417.787.417.777.772,900
Aug 13, 20197.847.907.737.887.886,100
Aug 12, 20197.767.767.767.767.76700
Aug 09, 20197.867.877.867.877.87100
Aug 08, 20197.867.877.867.877.87600
Aug 07, 20197.757.867.757.837.833,100
Aug 06, 20198.008.057.507.757.75100
Aug 05, 20198.008.057.507.757.7517,700
Aug 02, 20198.208.248.028.138.13100
Aug 01, 20198.208.248.028.138.134,300
Jul 31, 20198.328.328.018.248.2410,600
Jul 30, 20198.118.118.118.118.11200
Jul 29, 20198.118.118.118.118.11200
Jul 26, 20198.108.108.108.108.10200
Jul 25, 20198.008.008.008.008.00100
Jul 24, 20197.928.007.908.008.001,500
Jul 23, 20198.108.148.058.068.066,100
Jul 22, 20198.108.108.108.108.10600
Jul 19, 20198.058.058.038.058.053,900
Jul 18, 20197.907.967.907.967.962,300
Jul 17, 20197.938.057.938.058.056,500
Jul 16, 20198.048.047.757.787.784,900
Jul 15, 20197.957.957.957.957.95300
Jul 12, 20197.998.047.998.048.042,500
Jul 11, 20198.028.028.028.028.02300
Jul 10, 20197.998.057.998.048.044,000
Jul 09, 20198.078.078.078.078.07200
Jul 08, 20198.098.098.048.048.043,000
Jul 05, 20198.048.047.998.018.011,700
Jul 03, 20197.998.027.998.028.021,500
Jul 02, 20197.988.017.987.997.995,600
Jul 01, 20197.967.997.967.997.993,900
Jun 28, 20197.887.997.877.967.9615,100
Jun 27, 20197.887.887.887.887.88100
Jun 26, 20197.917.917.887.887.88800
Jun 25, 20197.867.957.847.917.914,500
Jun 24, 20197.857.947.857.947.946,500
Jun 21, 20197.857.857.757.757.752,800
Jun 20, 20197.827.867.757.867.861,400
Jun 19, 20197.807.817.807.817.811,200
Jun 18, 20197.707.807.707.807.8010,700
Jun 17, 20197.737.797.737.767.7620,500
Jun 14, 20197.737.777.607.757.7522,000
Jun 13, 20197.387.777.387.777.7714,600
Jun 12, 20197.477.627.437.627.6211,100
Jun 11, 20197.657.837.657.667.664,300
Jun 10, 20197.757.827.617.657.6515,900
Jun 07, 20197.517.757.497.757.7513,100
Jun 06, 20197.517.537.387.537.532,500
Jun 05, 20197.527.527.487.497.491,100
Jun 04, 20197.347.497.347.497.495,100
Jun 03, 20197.357.397.347.347.341,700
May 31, 20197.357.357.357.357.35500
May 30, 20197.367.387.367.387.381,100
May 29, 20197.107.397.107.397.3915,200
May 28, 20197.537.537.417.427.424,700
May 24, 20197.527.537.527.527.521,700
May 23, 20197.457.467.457.467.468,000
May 22, 20197.557.557.507.507.502,900
May 21, 20197.567.577.557.577.571,800
May 20, 20197.507.607.507.607.607,200
May 17, 20197.547.547.547.547.54-
May 16, 20197.547.547.547.547.541,300
May 15, 20197.267.487.267.487.482,900
May 14, 20197.517.517.517.517.51800
May 13, 20197.347.557.347.427.4214,700
May 10, 20197.657.667.527.667.668,500
May 09, 20197.657.657.607.607.601,400
May 08, 20197.677.687.677.687.686,600
May 07, 20197.607.727.607.677.677,300
May 06, 20197.617.677.607.607.607,800
May 03, 20197.767.867.737.747.7411,200
May 02, 20197.767.897.727.807.804,300
May 01, 20197.737.927.737.827.829,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...