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
+0.040 (+0.43%)
Official Closing 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 31, 2011
6.930
7.062
6.770
6.950
2,326
-0.30(-4.14%)
Oct 27, 2011
6.960
7.250
7.250
7.250
4,500
+0.30(+4.32%)
Oct 26, 2011
6.910
6.950
6.910
6.950
1,516
+0.15(+2.21%)
Oct 25, 2011
6.760
6.800
6.700
6.800
5,238
-0.10(-1.45%)
Oct 24, 2011
6.900
6.900
6.900
6.900
500
+0.15(+2.22%)
Oct 20, 2011
6.750
6.750
6.750
6.750
0
+0.10(+1.50%)
Oct 19, 2011
6.770
6.800
6.650
6.650
500
-0.15(-2.21%)
Oct 18, 2011
6.790
6.800
6.790
6.800
1,000
+0.29(+4.45%)
Oct 17, 2011
6.530
6.530
6.510
6.510
661
+0.10(+1.56%)
Oct 14, 2011
6.200
6.520
6.200
6.410
2,161
+0.21(+3.39%)
Oct 13, 2011
6.450
6.450
6.200
6.200
1,133
-0.24(-3.73%)
Oct 11, 2011
6.360
6.440
6.440
6.440
2,100
-0.13(-1.98%)
Oct 10, 2011
6.550
6.570
6.550
6.570
752
+0.07(+1.08%)
Oct 07, 2011
6.460
6.590
6.370
6.500
1,075
+0.24(+3.83%)
Oct 05, 2011
6.290
6.260
6.260
6.260
2,500
-0.07(-1.11%)
Oct 04, 2011
6.330
6.330
6.330
6.330
600
-0.03(-0.47%)
Sep 28, 2011
6.360
6.360
6.360
6.360
0
+0.11(+1.76%)
Sep 26, 2011
6.250
6.250
6.250
6.250
0
+0.00(+0.00%)
Sep 23, 2011
6.250
6.250
6.250
6.250
1,278
-0.08(-1.26%)
Sep 22, 2011
6.490
6.490
6.330
6.330
1,900
-0.24(-3.65%)
Sep 20, 2011
6.520
6.570
6.570
6.570
500
+0.02(+0.31%)
Sep 14, 2011
6.550
6.550
6.550
6.550
500
+0.00(+0.00%)
Sep 13, 2011
6.550
6.550
6.550
6.550
486
-0.05(-0.76%)
Sep 12, 2011
6.560
6.600
6.560
6.600
777
-0.02(-0.30%)
Sep 08, 2011
6.790
6.620
6.620
6.620
500
-0.02(-0.30%)
Sep 07, 2011
6.720
6.740
6.420
6.640
2,777
-0.06(-0.90%)
Sep 02, 2011
6.700
6.700
6.700
6.700
300
-0.01(-0.15%)
Aug 31, 2011
6.750
6.710
6.710
6.710
1,600
-0.22(-3.17%)
Aug 29, 2011
6.960
6.930
6.930
6.930
1,100
+0.05(+0.73%)
Aug 25, 2011
6.880
6.880
6.880
6.880
300
-0.01(-0.15%)
Aug 24, 2011
6.890
6.890
6.890
6.890
100
+0.06(+0.88%)
Aug 23, 2011
6.920
6.990
6.800
6.830
6,600
+0.29(+4.43%)
Aug 19, 2011
6.370
6.540
6.540
6.540
1,700
+0.22(+3.48%)
Aug 18, 2011
6.600
6.700
6.120
6.320
702
-0.08(-1.25%)
Aug 16, 2011
6.150
6.400
6.400
6.400
1,600
+0.40(+6.67%)
Aug 11, 2011
6.000
6.000
6.000
6.000
0
+0.15(+2.56%)
Aug 10, 2011
5.940
6.410
5.850
5.850
5,223
+0.06(+1.04%)
Aug 09, 2011
5.790
5.790
5.300
5.790
2,304
+0.09(+1.58%)
Aug 08, 2011
6.340
6.340
5.480
5.700
5,298
-1.07(-15.81%)
Aug 04, 2011
6.770
6.770
6.770
6.770
0
-0.03(-0.44%)
Aug 03, 2011
6.860
6.860
6.800
6.800
388
-0.20(-2.86%)
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
.