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
2018-09-18 8.09 8.09 8.00 8.00 619
2018-09-14 7.80 7.80 7.78 7.78 444
2018-09-13 7.84 7.84 7.84 7.84 200
2018-09-07 7.76 7.76 7.76 7.76 100
2018-09-06 7.76 7.76 7.76 7.76 322
2018-09-05 7.76 7.80 7.76 7.80 35
2018-08-30 7.92 7.95 7.92 7.95 272
2018-08-24 7.93 7.93 7.93 7.93 223
2018-08-21 7.86 7.86 7.86 7.86 1,104
2018-08-06 7.92 7.92 7.92 7.92 336
2018-07-09 7.79 8.01 7.79 7.97 689
2018-07-05 7.60 7.66 7.60 7.66 189
2018-07-03 7.61 7.61 7.61 7.61 754
2018-06-29 7.62 7.62 7.48 7.55 544
2018-06-27 7.71 7.71 7.64 7.64 560
2018-06-25 7.72 7.72 7.45 7.45 736
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

» 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.