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
2018-11-26 7.42 7.42 7.42 7.42 600
2018-11-21 7.52 7.52 7.52 7.52 450
2018-11-20 7.50 7.50 7.50 7.50 1,000
2018-11-09 7.48 7.48 7.48 7.48 226
2018-11-08 7.43 7.49 7.43 7.49 465
2018-11-07 7.38 7.38 7.38 7.38 200
2018-11-05 7.31 7.34 7.28 7.34 829
2018-10-26 7.41 7.50 7.37 7.37 1,444
2018-10-17 7.76 7.76 7.58 7.74 110
2018-10-16 7.46 7.46 7.46 7.46 100
2018-10-12 7.51 7.51 7.51 7.51 1
2018-10-03 7.92 7.92 7.92 7.92 94
2018-09-27 7.86 7.88 7.86 7.88 2,176
2018-09-26 7.99 7.99 7.99 7.99 450
2018-09-25 8.03 8.03 8.03 8.03 100
2018-09-20 7.85 7.85 7.85 7.85 364
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

» 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.