EAGLE CAP GROWTH FD Historical Stock Price

Below is the stock price history for Eagle Cap Growth Fd GRF. Data is recorded each day for the historical open, high, low, close and volume. The Eagle Cap Growth Fd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Eagle Cap Growth Fd Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 7.65 7.71 7.65 7.71 613
2018-06-19 7.46 7.48 7.46 7.48 194
2018-06-11 7.65 7.65 7.65 7.65 400
2018-06-08 7.55 7.59 7.55 7.59 477
2018-06-06 7.50 7.50 7.50 7.50 100
2018-05-23 7.41 7.44 7.41 7.44 300
2018-05-21 7.47 7.47 7.47 7.47 291
2018-05-18 7.37 7.37 7.37 7.37 200
2018-05-16 7.36 7.37 7.36 7.37 301
2018-05-14 7.34 7.34 7.34 7.34 100
2018-05-09 7.34 7.34 7.27 7.27 993
2018-05-07 7.16 7.16 7.16 7.16 100
2018-05-04 7.39 7.39 7.39 7.39 200
2018-05-01 7.40 7.40 7.40 7.40 600
2018-04-27 7.43 7.43 7.43 7.43 100
2018-04-25 7.41 7.41 7.41 7.41 418
2018-04-24 7.53 7.53 7.53 7.53 2,000
2018-04-13 7.65 7.65 7.65 7.65 205
2018-04-05 7.55 7.55 7.51 7.51 700
2018-04-03 7.47 7.47 7.47 7.47 200
2018-03-26 7.52 7.52 7.45 7.45 600
2018-03-22 7.64 7.64 7.64 7.64 500
2018-03-13 7.81 7.85 7.81 7.85 1,617
2018-03-09 7.96 7.96 7.96 7.96 1,305
2018-03-06 7.80 7.80 7.80 7.80 205
2018-03-05 7.74 7.74 7.74 7.74 200
2018-02-27 7.89 7.89 7.89 7.89 7
2018-02-26 7.89 7.89 7.89 7.89 100
2018-02-23 7.85 7.85 7.85 7.85 100
2018-02-16 7.90 7.90 7.90 7.90 100

» More Eagle Cap Growth Fd Stock Price History

To see other companies like Eagle Cap Growth Fd (GRF), view our stock market today for news, and other data.