NYSE - Delayed Quote • USD
Eagle Capital Growth Fund, Inc. (GRF)
At close: April 17 at 12:34 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Apr 17, 2024 | 9.45 | 9.45 | 9.25 | 9.25 | 9.25 | 3,800 |
| Apr 16, 2024 | 9.21 | 9.32 | 9.20 | 9.30 | 9.30 | 4,400 |
| Apr 15, 2024 | 9.45 | 9.46 | 9.20 | 9.21 | 9.21 | 8,800 |
| Apr 12, 2024 | 9.52 | 9.52 | 9.37 | 9.37 | 9.37 | 8,000 |
| Apr 11, 2024 | 9.31 | 9.31 | 9.30 | 9.30 | 9.30 | 700 |
| Apr 10, 2024 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Apr 9, 2024 | 9.29 | 9.45 | 9.29 | 9.44 | 9.44 | 4,500 |
| Apr 8, 2024 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | 2,100 |
| Apr 5, 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 200 |
| Apr 4, 2024 | 9.33 | 9.66 | 9.30 | 9.30 | 9.30 | 2,600 |
| Apr 3, 2024 | 9.44 | 9.44 | 9.32 | 9.38 | 9.38 | 6,300 |
| Apr 2, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Apr 1, 2024 | 9.53 | 9.72 | 9.52 | 9.53 | 9.53 | 3,200 |
| Mar 28, 2024 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 500 |
| Mar 27, 2024 | 9.37 | 9.53 | 9.37 | 9.53 | 9.53 | 10,700 |
| Mar 26, 2024 | 9.32 | 9.39 | 9.32 | 9.39 | 9.39 | 2,300 |
| Mar 25, 2024 | 9.49 | 9.49 | 9.25 | 9.25 | 9.25 | 7,400 |
| Mar 22, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 900 |
| Mar 21, 2024 | 9.53 | 9.53 | 9.48 | 9.48 | 9.48 | 9,800 |
| Mar 20, 2024 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 700 |
| Mar 19, 2024 | 9.52 | 9.52 | 9.46 | 9.46 | 9.46 | 800 |
| Mar 18, 2024 | 9.44 | 9.47 | 9.44 | 9.47 | 9.47 | 3,500 |
| Mar 15, 2024 | 9.41 | 9.41 | 9.23 | 9.27 | 9.27 | 10,100 |
| Mar 14, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1,200 |
| Mar 13, 2024 | 9.37 | 9.41 | 9.37 | 9.41 | 9.41 | 1,400 |
| Mar 12, 2024 | 9.37 | 9.41 | 9.37 | 9.41 | 9.41 | 500 |
| Mar 11, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 300 |
| Mar 8, 2024 | 9.22 | 9.22 | 9.21 | 9.21 | 9.21 | 600 |
| Mar 7, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| Mar 6, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 400 |
| Mar 5, 2024 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 800 |
| Mar 4, 2024 | 9.51 | 9.53 | 9.51 | 9.53 | 9.53 | 1,000 |
| Mar 1, 2024 | 9.41 | 9.54 | 9.26 | 9.54 | 9.54 | 1,200 |
| Feb 29, 2024 | 9.26 | 9.57 | 9.25 | 9.56 | 9.56 | 5,500 |
| Feb 28, 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 500 |
| Feb 27, 2024 | 9.19 | 9.57 | 9.19 | 9.53 | 9.53 | 14,500 |
| Feb 26, 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| Feb 23, 2024 | 9.37 | 9.37 | 9.27 | 9.28 | 9.28 | 700 |
| Feb 22, 2024 | 9.15 | 9.25 | 9.15 | 9.25 | 9.25 | 10,400 |
| Feb 21, 2024 | 9.16 | 9.17 | 9.15 | 9.15 | 9.15 | 600 |
| Feb 20, 2024 | 9.14 | 9.14 | 9.06 | 9.13 | 9.13 | 2,000 |
| Feb 16, 2024 | 9.16 | 9.16 | 9.11 | 9.11 | 9.11 | 1,300 |
| Feb 15, 2024 | 9.10 | 9.13 | 9.08 | 9.12 | 9.12 | 3,300 |
| Feb 14, 2024 | 8.99 | 9.08 | 8.99 | 9.08 | 9.08 | 1,000 |
| Feb 13, 2024 | 9.02 | 9.02 | 8.92 | 8.94 | 8.94 | 2,900 |
| Feb 12, 2024 | 9.26 | 9.26 | 9.11 | 9.13 | 9.13 | 900 |
| Feb 9, 2024 | 9.10 | 9.17 | 9.10 | 9.17 | 9.17 | 1,200 |
| Feb 8, 2024 | 9.00 | 9.15 | 9.00 | 9.15 | 9.15 | 600 |
| Feb 7, 2024 | 9.04 | 9.04 | 9.01 | 9.04 | 9.04 | 1,700 |
| Feb 6, 2024 | 8.84 | 9.05 | 8.78 | 9.04 | 9.04 | 16,700 |
| Feb 5, 2024 | 8.95 | 9.07 | 8.91 | 9.07 | 9.07 | 6,000 |
| Feb 2, 2024 | 9.05 | 9.05 | 8.97 | 8.98 | 8.98 | 5,900 |
| Feb 1, 2024 | 9.01 | 9.08 | 9.01 | 9.02 | 9.02 | 3,200 |
| Jan 31, 2024 | 8.99 | 9.11 | 8.98 | 8.98 | 8.98 | 4,700 |
| Jan 30, 2024 | 8.96 | 9.18 | 8.95 | 9.07 | 9.07 | 10,100 |
| Jan 29, 2024 | 9.05 | 9.05 | 9.01 | 9.03 | 9.03 | 2,700 |
| Jan 26, 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 1,500 |
| Jan 25, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
| Jan 24, 2024 | 8.72 | 9.02 | 8.72 | 8.95 | 8.95 | 6,000 |
| Jan 23, 2024 | 8.94 | 9.00 | 8.86 | 8.96 | 8.96 | 8,300 |
| Jan 22, 2024 | 9.10 | 9.10 | 8.87 | 8.87 | 8.87 | 600 |
| Jan 19, 2024 | 9.03 | 9.11 | 9.02 | 9.07 | 9.07 | 2,300 |
| Jan 18, 2024 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - |
| Jan 17, 2024 | 9.54 | 9.60 | 9.02 | 9.04 | 9.04 | 9,100 |
| Jan 16, 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 900 |
| Jan 12, 2024 | 9.56 | 9.56 | 9.20 | 9.36 | 9.36 | 10,000 |
| Jan 11, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 300 |
| Jan 10, 2024 | 9.37 | 9.60 | 9.37 | 9.53 | 9.53 | 5,200 |
| Jan 9, 2024 | 9.29 | 9.29 | 9.03 | 9.10 | 9.10 | 2,400 |
| Jan 8, 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| Jan 5, 2024 | 9.27 | 9.30 | 9.27 | 9.29 | 9.29 | 500 |
| Jan 4, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 300 |
| Jan 3, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| Jan 2, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 300 |
| Dec 29, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| Dec 28, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 200 |
| Dec 27, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 800 |
| Dec 26, 2023 | 9.63 | 10.19 | 9.63 | 9.81 | 9.81 | 3,000 |
| Dec 22, 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Dec 21, 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Dec 20, 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Dec 19, 2023 | 9.79 | 10.13 | 9.60 | 9.68 | 9.68 | 11,900 |
| Dec 18, 2023 | 9.30 | 9.54 | 9.26 | 9.43 | 9.43 | 30,200 |
| Dec 15, 2023 | 9.10 | 9.35 | 8.80 | 9.25 | 9.25 | 21,900 |
| Dec 14, 2023 | 8.80 | 8.80 | 8.73 | 8.80 | 8.80 | 3,500 |
| Dec 13, 2023 | 8.75 | 8.75 | 8.66 | 8.74 | 8.74 | 4,800 |
| Dec 12, 2023 | 8.55 | 8.70 | 8.54 | 8.70 | 8.70 | 3,500 |
| Dec 11, 2023 | 8.48 | 8.54 | 8.48 | 8.54 | 8.54 | 1,000 |
| Dec 8, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1,300 |
| Dec 7, 2023 | 8.47 | 8.50 | 8.47 | 8.50 | 8.50 | 400 |
| Dec 6, 2023 | 8.35 | 8.44 | 8.35 | 8.44 | 8.44 | 3,500 |
| Dec 5, 2023 | 8.57 | 8.57 | 8.25 | 8.40 | 8.40 | 9,800 |
| Dec 4, 2023 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 1,300 |
| Dec 1, 2023 | 8.65 | 8.71 | 8.58 | 8.58 | 8.58 | 1,000 |
| Nov 30, 2023 | 8.27 | 8.54 | 8.27 | 8.54 | 8.54 | 3,200 |
| Nov 29, 2023 | 8.41 | 8.50 | 8.37 | 8.50 | 8.50 | 4,500 |
| Nov 28, 2023 | 8.44 | 8.44 | 8.32 | 8.35 | 8.35 | 2,500 |
| Nov 27, 2023 | 8.26 | 8.47 | 8.25 | 8.47 | 8.47 | 1,200 |
| Nov 24, 2023 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Nov 22, 2023 | 0.35 Dividend | |||||
| Nov 22, 2023 | 8.19 | 8.23 | 7.93 | 8.17 | 8.17 | 2,800 |
| Nov 21, 2023 | 8.44 | 8.74 | 8.44 | 8.64 | 8.29 | 4,000 |
| Nov 20, 2023 | 8.44 | 8.64 | 8.44 | 8.63 | 8.28 | 4,700 |
| Nov 17, 2023 | 8.56 | 8.56 | 8.50 | 8.55 | 8.20 | 800 |
| Nov 16, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.14 | - |
| Nov 15, 2023 | 8.54 | 8.54 | 8.40 | 8.48 | 8.14 | 2,500 |
| Nov 14, 2023 | 8.55 | 8.56 | 8.38 | 8.48 | 8.14 | 3,800 |
| Nov 13, 2023 | 8.27 | 8.42 | 8.22 | 8.41 | 8.07 | 8,500 |
| Nov 10, 2023 | 8.32 | 8.55 | 8.23 | 8.55 | 8.20 | 3,700 |
| Nov 9, 2023 | 8.62 | 8.62 | 8.62 | 8.62 | 8.27 | - |
| Nov 8, 2023 | 8.35 | 8.62 | 8.35 | 8.62 | 8.27 | 2,000 |
| Nov 7, 2023 | 8.38 | 8.38 | 8.30 | 8.35 | 8.01 | 1,300 |
| Nov 6, 2023 | 8.29 | 8.30 | 8.21 | 8.22 | 7.89 | 4,700 |
| Nov 3, 2023 | 8.72 | 8.72 | 8.45 | 8.45 | 8.11 | 800 |
| Nov 2, 2023 | 8.47 | 8.75 | 8.47 | 8.75 | 8.40 | 700 |
| Nov 1, 2023 | 8.19 | 8.47 | 8.14 | 8.47 | 8.13 | 3,200 |
| Oct 31, 2023 | 8.27 | 8.64 | 8.06 | 8.44 | 8.10 | 2,500 |
| Oct 30, 2023 | 8.03 | 8.22 | 8.03 | 8.22 | 7.89 | 1,700 |
| Oct 27, 2023 | 8.20 | 8.20 | 8.05 | 8.11 | 7.78 | 1,100 |
| Oct 26, 2023 | 8.29 | 8.29 | 8.01 | 8.16 | 7.83 | 3,700 |
| Oct 25, 2023 | 8.15 | 8.15 | 8.01 | 8.09 | 7.76 | 4,500 |
| Oct 24, 2023 | 8.30 | 8.32 | 7.96 | 8.14 | 7.81 | 19,500 |
| Oct 23, 2023 | 8.26 | 8.64 | 8.26 | 8.35 | 8.01 | 3,500 |
| Oct 20, 2023 | 8.34 | 8.40 | 8.27 | 8.40 | 8.06 | 2,200 |
| Oct 19, 2023 | 8.50 | 8.50 | 8.35 | 8.35 | 8.01 | 2,900 |
| Oct 18, 2023 | 8.71 | 8.71 | 8.36 | 8.36 | 8.02 | 8,700 |
| Oct 17, 2023 | 8.50 | 8.55 | 8.48 | 8.54 | 8.19 | 2,600 |
| Oct 16, 2023 | 8.42 | 8.42 | 8.42 | 8.42 | 8.08 | 2,400 |
| Oct 13, 2023 | 8.49 | 8.49 | 8.43 | 8.43 | 8.09 | 600 |
| Oct 12, 2023 | 8.43 | 8.49 | 8.42 | 8.42 | 8.08 | 1,100 |
| Oct 11, 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 8.21 | 2,200 |
| Oct 10, 2023 | 8.35 | 8.44 | 8.26 | 8.44 | 8.10 | 1,000 |
| Oct 9, 2023 | 8.81 | 8.81 | 8.33 | 8.37 | 8.03 | 9,200 |
| Oct 6, 2023 | 8.49 | 8.51 | 8.41 | 8.51 | 8.17 | 3,900 |
| Oct 5, 2023 | 8.55 | 8.55 | 8.47 | 8.47 | 8.13 | 4,100 |
| Oct 4, 2023 | 8.73 | 8.73 | 8.57 | 8.57 | 8.22 | 1,100 |
| Oct 3, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.30 | 1,300 |
| Oct 2, 2023 | 8.65 | 8.66 | 8.64 | 8.66 | 8.31 | 1,800 |
| Sep 29, 2023 | 8.58 | 8.62 | 8.58 | 8.62 | 8.27 | 4,700 |
| Sep 28, 2023 | 8.79 | 8.79 | 8.50 | 8.51 | 8.17 | 6,200 |
| Sep 27, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.41 | 500 |
| Sep 26, 2023 | 8.52 | 8.70 | 8.52 | 8.70 | 8.35 | 1,100 |
| Sep 25, 2023 | 8.80 | 8.80 | 8.58 | 8.58 | 8.23 | 7,800 |
| Sep 22, 2023 | 8.71 | 8.71 | 8.65 | 8.67 | 8.32 | 2,900 |
| Sep 21, 2023 | 8.82 | 8.82 | 8.63 | 8.63 | 8.28 | 2,800 |
| Sep 20, 2023 | 8.71 | 8.82 | 8.67 | 8.82 | 8.46 | 600 |
| Sep 19, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 8.41 | 300 |
| Sep 18, 2023 | 8.67 | 8.75 | 8.58 | 8.70 | 8.35 | 5,200 |
| Sep 15, 2023 | 8.85 | 8.85 | 8.54 | 8.57 | 8.22 | 5,700 |
| Sep 14, 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.49 | 300 |
| Sep 13, 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.52 | 300 |
| Sep 12, 2023 | 8.90 | 8.94 | 8.76 | 8.94 | 8.58 | 900 |
| Sep 11, 2023 | 8.90 | 9.08 | 8.90 | 8.90 | 8.54 | 4,700 |
| Sep 8, 2023 | 8.84 | 8.95 | 8.84 | 8.95 | 8.59 | 1,800 |
| Sep 7, 2023 | 8.85 | 8.92 | 8.73 | 8.90 | 8.54 | 2,600 |
| Sep 6, 2023 | 8.74 | 8.99 | 8.74 | 8.95 | 8.59 | 2,300 |
| Sep 5, 2023 | 8.82 | 8.94 | 8.82 | 8.94 | 8.58 | 400 |
| Sep 1, 2023 | 8.78 | 9.05 | 8.78 | 9.05 | 8.68 | 600 |
| Aug 31, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 8.68 | 300 |
| Aug 30, 2023 | 9.62 | 9.62 | 8.77 | 8.89 | 8.53 | 27,300 |
| Aug 29, 2023 | 9.10 | 10.12 | 8.81 | 9.84 | 9.44 | 7,800 |
| Aug 28, 2023 | 8.88 | 8.89 | 8.81 | 8.89 | 8.53 | 15,400 |
| Aug 25, 2023 | 8.79 | 9.01 | 8.79 | 8.99 | 8.63 | 3,800 |
| Aug 24, 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.43 | - |
| Aug 23, 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.43 | - |
| Aug 22, 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.43 | 400 |
| Aug 21, 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.43 | - |
| Aug 18, 2023 | 8.79 | 8.79 | 8.79 | 8.79 | 8.43 | 900 |
| Aug 17, 2023 | 8.97 | 8.97 | 8.85 | 8.85 | 8.49 | 1,600 |
| Aug 16, 2023 | 8.83 | 8.83 | 8.83 | 8.83 | 8.47 | 200 |
| Aug 15, 2023 | 8.87 | 8.87 | 8.80 | 8.80 | 8.44 | 1,000 |
| Aug 14, 2023 | 9.02 | 9.02 | 8.95 | 8.96 | 8.60 | 1,700 |
| Aug 11, 2023 | 8.89 | 8.89 | 8.89 | 8.89 | 8.53 | 1,100 |
| Aug 10, 2023 | 8.91 | 8.91 | 8.65 | 8.81 | 8.45 | 3,400 |
| Aug 9, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.54 | - |
| Aug 8, 2023 | 9.00 | 9.00 | 8.80 | 8.90 | 8.54 | 8,700 |
| Aug 7, 2023 | 8.53 | 9.20 | 8.53 | 9.00 | 8.64 | 9,900 |
| Aug 4, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 8.64 | 400 |
| Aug 3, 2023 | 8.98 | 9.00 | 8.98 | 9.00 | 8.64 | 800 |
| Aug 2, 2023 | 8.83 | 8.83 | 8.79 | 8.79 | 8.43 | 2,200 |
| Aug 1, 2023 | 8.83 | 9.10 | 8.83 | 9.07 | 8.70 | 3,100 |
| Jul 31, 2023 | 8.92 | 8.92 | 8.92 | 8.92 | 8.56 | 100 |
| Jul 28, 2023 | 8.84 | 9.01 | 8.80 | 9.01 | 8.65 | 6,600 |
| Jul 27, 2023 | 8.88 | 9.31 | 8.88 | 8.96 | 8.60 | 6,100 |
| Jul 26, 2023 | 8.75 | 8.83 | 8.75 | 8.83 | 8.47 | 400 |
| Jul 25, 2023 | 8.73 | 8.82 | 8.64 | 8.77 | 8.41 | 5,900 |
| Jul 24, 2023 | 8.80 | 8.80 | 8.80 | 8.80 | 8.44 | 1,200 |
| Jul 21, 2023 | 8.69 | 8.73 | 8.69 | 8.73 | 8.38 | 1,600 |
| Jul 20, 2023 | 8.78 | 8.78 | 8.68 | 8.70 | 8.35 | 1,100 |
| Jul 19, 2023 | 8.65 | 8.97 | 8.65 | 8.75 | 8.40 | 1,800 |
| Jul 18, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 8.33 | - |
| Jul 17, 2023 | 8.69 | 8.74 | 8.64 | 8.68 | 8.33 | 1,200 |
| Jul 14, 2023 | 8.68 | 8.71 | 8.62 | 8.71 | 8.36 | 1,000 |
| Jul 13, 2023 | 8.69 | 8.69 | 8.69 | 8.69 | 8.34 | 700 |
| Jul 12, 2023 | 8.63 | 8.66 | 8.63 | 8.66 | 8.31 | 1,900 |
| Jul 11, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.25 | - |
| Jul 10, 2023 | 8.60 | 8.60 | 8.60 | 8.60 | 8.25 | - |
| Jul 7, 2023 | 8.50 | 8.60 | 8.50 | 8.60 | 8.25 | 6,300 |
| Jul 6, 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.17 | 700 |
| Jul 5, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.37 | 200 |
| Jul 3, 2023 | 8.69 | 8.71 | 8.57 | 8.63 | 8.28 | 2,000 |
| Jun 30, 2023 | 8.77 | 8.77 | 8.75 | 8.75 | 8.40 | 500 |
| Jun 29, 2023 | 8.40 | 8.71 | 8.40 | 8.69 | 8.34 | 4,800 |
| Jun 28, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.30 | 300 |
| Jun 27, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.30 | 100 |
| Jun 26, 2023 | 8.52 | 8.52 | 8.52 | 8.52 | 8.17 | 400 |
| Jun 23, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.35 | - |
| Jun 22, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.35 | 5,000 |
| Jun 21, 2023 | 8.54 | 8.74 | 8.54 | 8.70 | 8.35 | 5,000 |
| Jun 20, 2023 | 8.80 | 8.80 | 8.60 | 8.70 | 8.35 | 2,100 |
| Jun 16, 2023 | 8.54 | 8.84 | 8.53 | 8.77 | 8.41 | 3,800 |
| Jun 15, 2023 | 8.60 | 8.60 | 8.52 | 8.56 | 8.21 | 2,200 |
| Jun 14, 2023 | 8.73 | 8.73 | 8.70 | 8.70 | 8.35 | 800 |
| Jun 13, 2023 | 8.54 | 8.74 | 8.54 | 8.60 | 8.25 | 6,300 |
| Jun 12, 2023 | 8.63 | 8.63 | 8.58 | 8.58 | 8.23 | 500 |
| Jun 9, 2023 | 8.50 | 8.52 | 8.49 | 8.50 | 8.16 | 2,300 |
| Jun 8, 2023 | 8.62 | 8.66 | 8.62 | 8.66 | 8.31 | 900 |
| Jun 7, 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 8.18 | 300 |
| Jun 6, 2023 | 8.46 | 8.51 | 8.46 | 8.50 | 8.16 | 2,800 |
| Jun 5, 2023 | 8.45 | 8.46 | 8.45 | 8.46 | 8.12 | 2,000 |
| Jun 2, 2023 | 8.45 | 8.46 | 8.41 | 8.42 | 8.08 | 1,800 |
| Jun 1, 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.07 | 700 |
| May 31, 2023 | 8.42 | 8.42 | 8.36 | 8.36 | 8.02 | 600 |
| May 30, 2023 | 8.50 | 8.50 | 8.30 | 8.39 | 8.05 | 3,200 |
| May 26, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 8.16 | - |
| May 25, 2023 | 8.47 | 8.50 | 8.30 | 8.50 | 8.16 | 4,700 |
| May 24, 2023 | 8.57 | 8.59 | 8.43 | 8.43 | 8.09 | 2,000 |
| May 23, 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.32 | - |
| May 22, 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.32 | 400 |
| May 19, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.35 | 1,200 |
| May 18, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.30 | 200 |
| May 17, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.22 | - |
| May 16, 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.22 | 300 |
| May 15, 2023 | 8.58 | 8.58 | 8.58 | 8.58 | 8.23 | - |
| May 12, 2023 | 8.72 | 8.73 | 8.58 | 8.58 | 8.23 | 1,000 |
| May 11, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.30 | - |
| May 10, 2023 | 8.50 | 8.65 | 8.40 | 8.65 | 8.30 | 10,600 |
| May 9, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.15 | - |
| May 8, 2023 | 8.38 | 8.51 | 8.37 | 8.49 | 8.15 | 9,100 |
| May 5, 2023 | 8.28 | 8.28 | 8.16 | 8.20 | 7.87 | 5,800 |
| May 4, 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 7.95 | 700 |
| May 3, 2023 | 8.45 | 8.59 | 8.45 | 8.59 | 8.24 | 1,400 |
| May 2, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.35 | 300 |
| May 1, 2023 | 8.68 | 8.70 | 8.60 | 8.70 | 8.35 | 1,000 |
| Apr 28, 2023 | 8.63 | 8.63 | 8.63 | 8.63 | 8.28 | - |
| Apr 27, 2023 | 8.63 | 8.63 | 8.63 | 8.63 | 8.28 | 100 |
| Apr 26, 2023 | 8.36 | 8.36 | 8.28 | 8.36 | 8.02 | 8,200 |
| Apr 25, 2023 | 8.26 | 8.47 | 8.26 | 8.28 | 7.94 | 1,700 |
| Apr 24, 2023 | 8.30 | 8.30 | 8.24 | 8.29 | 7.95 | 3,900 |
| Apr 21, 2023 | 8.29 | 8.29 | 8.29 | 8.29 | 7.95 | - |
| Apr 20, 2023 | 8.27 | 8.29 | 8.27 | 8.29 | 7.95 | 800 |
| Apr 19, 2023 | 8.22 | 8.28 | 8.22 | 8.26 | 7.93 | 2,000 |
Related Tickers
FXBY Foxby Corp.
14.16
0.00%
GGZ The Gabelli Global Small and Mid Cap Value Trust
11.13
-0.53%
BXSY Bexil Investment Trust
11.92
-0.33%
FGB First Trust Specialty Finance and Financial Opportunities Fund
3.5425
+0.21%
RCG RENN Fund, Inc.
1.5900
+0.63%
SPE Special Opportunities Fund, Inc.
12.24
+0.45%
STEW SRH Total Return Fund, Inc.
14.24
+0.21%
HGLB Highland Global Allocation Fund
7.03
+0.14%
AVK Advent Convertible and Income Fund
11.25
-0.97%
RA Brookfield Real Assets Income Fund Inc.
12.49
+0.64%