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
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
2017-09-29 7.94 8.18 7.94 7.97 514
2017-09-26 7.90 7.90 7.90 7.90 1
2017-09-25 7.69 7.87 7.69 7.87 436
2017-09-22 7.87 7.87 7.87 7.87 100
2017-09-21 7.93 7.93 7.83 7.83 3,107
2017-09-20 7.98 7.98 7.98 7.98 220
2017-09-19 7.96 7.96 7.96 7.96 200
2017-09-18 7.90 7.92 7.90 7.92 341
2017-09-12 7.84 7.85 7.84 7.85 300
2017-09-11 7.86 7.86 7.80 7.80 898
2017-09-07 7.79 7.81 7.78 7.81 956
2017-08-31 7.75 7.76 7.71 7.71 520
2017-08-30 7.79 7.79 7.70 7.70 710
2017-08-24 7.80 7.80 7.80 7.80 200
2017-08-22 7.78 7.78 7.78 7.78 100
2017-08-21 7.75 7.75 7.75 7.75 1,019
2017-08-16 7.90 7.90 7.90 7.90 1,000
2017-08-15 7.92 7.92 7.92 7.92 1,000

» 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.