UK markets closed

Eagle Capital Growth Fund, Inc. (GRF)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.46+0.11 (+1.18%)
At close: 09:41AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.469.469.469.469.46173
02 May 20249.359.359.359.359.35100
01 May 20249.259.499.259.279.271,100
30 Apr 20249.409.409.259.259.251,400
29 Apr 20249.279.409.219.409.403,100
26 Apr 20249.399.399.359.359.351,700
25 Apr 20249.289.329.229.309.303,700
24 Apr 20249.519.519.519.519.51-
23 Apr 20249.519.519.519.519.51200
22 Apr 20249.349.429.249.429.424,900
19 Apr 20249.459.459.209.309.305,200
18 Apr 20249.259.259.259.259.25-
17 Apr 20249.459.459.259.259.253,800
16 Apr 20249.219.329.209.309.304,400
15 Apr 20249.459.469.209.219.218,800
12 Apr 20249.529.529.379.379.378,000
11 Apr 20249.319.319.309.309.30700
10 Apr 20249.449.449.449.449.44-
09 Apr 20249.299.459.299.449.444,500
08 Apr 20249.309.459.309.459.452,100
05 Apr 20249.399.399.399.399.39200
04 Apr 20249.339.669.309.309.302,600
03 Apr 20249.449.449.329.389.386,300
02 Apr 20249.539.539.539.539.53-
01 Apr 20249.539.729.529.539.533,200
28 Mar 20249.539.539.539.539.53500
27 Mar 20249.379.539.379.539.5310,700
26 Mar 20249.329.399.329.399.392,300
25 Mar 20249.499.499.259.259.257,400
22 Mar 20249.459.459.459.459.45900
21 Mar 20249.539.539.489.489.489,800
20 Mar 20249.459.509.459.509.50700
19 Mar 20249.529.529.469.469.46800
18 Mar 20249.449.479.449.479.473,500
15 Mar 20249.419.419.239.279.2710,100
14 Mar 20249.409.409.409.409.401,200
13 Mar 20249.379.419.379.419.411,400
12 Mar 20249.379.419.379.419.41500
11 Mar 20249.289.289.289.289.28300
08 Mar 20249.229.229.219.219.21600
07 Mar 20249.209.209.209.209.20-
06 Mar 20249.209.209.209.209.20400
05 Mar 20249.409.409.309.309.30800
04 Mar 20249.519.539.519.539.531,000
01 Mar 20249.419.549.269.549.541,200
29 Feb 20249.269.579.259.569.565,500
28 Feb 20249.549.549.549.549.54500
27 Feb 20249.199.579.199.539.5314,500
26 Feb 20249.289.289.289.289.28-
23 Feb 20249.379.379.279.289.28700
22 Feb 20249.159.259.159.259.2510,400
21 Feb 20249.169.179.159.159.15600
20 Feb 20249.149.149.069.139.132,000
16 Feb 20249.169.169.119.119.111,300
15 Feb 20249.109.139.089.129.123,300
14 Feb 20248.999.088.999.089.081,000
13 Feb 20249.029.028.928.948.942,900
12 Feb 20249.269.269.119.139.13900
09 Feb 20249.109.179.109.179.171,200
08 Feb 20249.009.159.009.159.15600
07 Feb 20249.049.049.019.049.041,700
06 Feb 20248.849.058.789.049.0416,700
05 Feb 20248.959.078.919.079.076,000
02 Feb 20249.059.058.978.988.985,900
01 Feb 20249.019.089.019.029.023,200
31 Jan 20248.999.118.988.988.984,700
30 Jan 20248.969.188.959.079.0710,100
29 Jan 20249.059.059.019.039.032,700
26 Jan 20248.948.948.948.948.941,500
25 Jan 20249.009.009.009.009.00500
24 Jan 20248.729.028.728.958.956,000
23 Jan 20248.949.008.868.968.968,300
22 Jan 20249.109.108.878.878.87600
19 Jan 20249.039.119.029.079.072,300
18 Jan 20249.049.049.049.049.04-
17 Jan 20249.549.609.029.049.049,100
16 Jan 20249.239.239.239.239.23900
12 Jan 20249.569.569.209.369.3610,000
11 Jan 20249.509.509.509.509.50300
10 Jan 20249.379.609.379.539.535,200
09 Jan 20249.299.299.039.109.102,400
08 Jan 20249.299.299.299.299.29-
05 Jan 20249.279.309.279.299.29500
04 Jan 20249.559.559.559.559.55300
03 Jan 20249.619.619.619.619.61-
02 Jan 20249.619.619.619.619.61300
29 Dec 20239.459.459.459.459.45-
28 Dec 20239.459.459.459.459.45200
27 Dec 20239.759.759.759.759.75800
26 Dec 20239.6310.199.639.819.813,000
22 Dec 20239.689.689.689.689.68-
21 Dec 20239.689.689.689.689.68-
20 Dec 20239.689.689.689.689.68-
19 Dec 20239.7910.139.609.689.6811,900
18 Dec 20239.309.549.269.439.4330,200
15 Dec 20239.109.358.809.259.2521,900
14 Dec 20238.808.808.738.808.803,500
13 Dec 20238.758.758.668.748.744,800
12 Dec 20238.558.708.548.708.703,500
11 Dec 20238.488.548.488.548.541,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...