Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eagle Capital Growth Fund
(NY:
GRF
)
9.350
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
5.600
5.600
5.600
5.600
2,000
-0.05(-0.88%)
Oct 29, 2009
5.600
5.700
5.600
5.650
700
-0.10(-1.74%)
Oct 28, 2009
5.750
5.760
5.250
5.750
3,710
-0.25(-4.17%)
Oct 23, 2009
6.000
6.000
6.000
6.000
0
+0.10(+1.70%)
Oct 21, 2009
5.900
5.900
5.900
5.900
0
+0.20(+3.51%)
Oct 20, 2009
5.600
5.700
5.600
5.700
600
+0.15(+2.70%)
Oct 19, 2009
5.600
5.600
5.500
5.550
3,800
-0.05(-0.89%)
Oct 16, 2009
5.630
5.630
5.600
5.600
200
+0.07(+1.35%)
Oct 14, 2009
5.510
5.526
5.526
5.526
1,300
+0.03(+0.47%)
Oct 13, 2009
5.700
5.700
5.500
5.500
500
-0.15(-2.65%)
Oct 12, 2009
5.621
5.650
5.400
5.650
722
+0.10(+1.80%)
Oct 09, 2009
5.588
5.588
5.500
5.550
3,320
-0.15(-2.63%)
Oct 07, 2009
5.700
5.700
5.700
5.700
0
-0.10(-1.72%)
Oct 06, 2009
6.250
6.250
5.600
5.800
3,600
-0.32(-5.23%)
Sep 30, 2009
6.120
6.120
6.120
6.120
0
+0.12(+2.00%)
Sep 28, 2009
6.000
6.000
6.000
6.000
400
-0.34(-5.36%)
Sep 25, 2009
6.340
6.340
6.340
6.340
300
+0.00(+0.00%)
Sep 24, 2009
5.910
6.400
5.910
6.340
5,100
+0.44(+7.46%)
Sep 23, 2009
5.930
5.930
5.900
5.900
2,200
-0.03(-0.51%)
Sep 22, 2009
5.930
5.930
5.930
5.930
232
+0.00(+0.00%)
Sep 21, 2009
6.000
6.170
5.910
5.930
2,300
+0.17(+2.95%)
Sep 18, 2009
5.900
5.910
5.760
5.760
800
+0.01(+0.17%)
Sep 17, 2009
5.600
5.750
5.600
5.750
3,000
+0.15(+2.68%)
Sep 16, 2009
5.500
5.600
5.500
5.600
783
+0.25(+4.67%)
Sep 14, 2009
5.350
5.350
5.350
5.350
200
+0.00(+0.00%)
Sep 11, 2009
5.200
5.350
5.160
5.350
4,700
+0.01(+0.19%)
Sep 10, 2009
5.250
5.340
5.080
5.340
2,396
+0.09(+1.71%)
Sep 09, 2009
5.250
5.250
5.050
5.250
3,240
+0.15(+2.94%)
Sep 04, 2009
5.270
5.100
5.100
5.100
9,900
+0.17(+3.45%)
Sep 03, 2009
4.910
5.100
4.900
4.930
2,186
-0.07(-1.40%)
Sep 02, 2009
5.050
5.050
5.000
5.000
1,100
-0.05(-0.99%)
Sep 01, 2009
5.220
5.220
5.000
5.050
4,600
-0.05(-0.98%)
Aug 31, 2009
5.130
5.130
5.100
5.100
815
-0.22(-4.14%)
Aug 28, 2009
5.100
5.320
5.100
5.320
864
+0.30(+6.00%)
Aug 27, 2009
5.300
5.300
5.019
5.019
2,801
-0.28(-5.31%)
Aug 21, 2009
5.170
5.300
5.300
5.300
8,800
+0.27(+5.37%)
Aug 18, 2009
5.000
5.030
5.030
5.030
700
+0.03(+0.60%)
Aug 14, 2009
5.000
5.000
5.000
5.000
0
-0.14(-2.69%)
Aug 05, 2009
5.138
5.138
5.138
5.138
0
-0.18(-3.42%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.