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
2018-01-17 8.05 8.09 8.05 8.09 430
2018-01-16 7.95 7.95 7.93 7.93 400
2018-01-11 7.97 7.97 7.97 7.97 200
2018-01-09 7.93 7.93 7.93 7.93 200
2018-01-05 7.90 7.93 7.90 7.93 562
2018-01-04 7.90 7.90 7.90 7.90 79
2018-01-03 7.93 7.93 7.93 7.93 102
2017-12-20 7.95 7.95 7.95 7.95 100
2017-12-15 7.96 7.96 7.92 7.96 400
2017-12-14 7.86 7.86 7.86 7.86 217
2017-12-13 7.81 7.92 7.81 7.92 260
2017-12-12 7.87 7.87 7.87 7.87 100
2017-12-11 7.98 7.98 7.88 7.88 700
2017-12-05 7.92 7.92 7.92 7.92 358
2017-12-04 7.90 7.90 7.84 7.84 900
2017-12-01 7.84 7.92 7.84 7.92 489
2017-11-28 7.66 7.66 7.66 7.66 300
2017-11-20 7.99 7.99 7.99 7.99 895
2017-11-16 7.81 7.86 7.81 7.86 400
2017-11-09 8.02 8.05 8.02 8.04 2,400
2017-11-02 8.20 8.20 8.20 8.20 409
2017-10-25 8.21 8.22 8.21 8.22 652
2017-10-20 8.17 8.18 8.17 8.18 311
2017-10-19 8.21 8.21 8.21 8.21 217
2017-10-10 8.13 8.13 8.13 8.13 200
2017-10-06 8.08 8.12 8.08 8.12 300
2017-10-05 8.00 8.00 8.00 8.00 100
2017-10-04 8.05 8.05 8.05 8.05 200
2017-10-03 8.04 8.04 8.04 8.04 180
2017-10-02 8.03 8.03 8.03 8.03 200

» 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.