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 31, 2014
8.190
8.190
7.900
8.000
1,512
+0.21(+2.75%)
Oct 30, 2014
7.786
7.786
7.786
7.786
502
-0.22(-2.80%)
Oct 29, 2014
8.050
8.050
7.990
8.010
2,457
-0.20(-2.44%)
Oct 28, 2014
7.940
8.210
7.940
8.210
1,201
+0.23(+2.88%)
Oct 27, 2014
8.040
8.040
7.970
7.980
2,821
+0.25(+3.23%)
Oct 24, 2014
7.690
7.730
7.690
7.730
3,300
-0.11(-1.40%)
Oct 23, 2014
7.840
7.840
7.840
7.840
232
+0.21(+2.75%)
Oct 21, 2014
7.540
7.630
7.540
7.630
500
+0.18(+2.42%)
Oct 16, 2014
7.270
7.450
7.200
7.450
93
-0.05(-0.67%)
Oct 15, 2014
7.500
7.570
7.500
7.500
4,725
-0.21(-2.71%)
Oct 14, 2014
7.700
7.716
7.700
7.709
2,891
+0.01(+0.12%)
Oct 13, 2014
7.720
7.720
7.650
7.700
1,051
-0.01(-0.13%)
Oct 09, 2014
7.710
7.710
7.710
7.710
1
+0.01(+0.13%)
Oct 08, 2014
7.700
7.700
7.700
7.700
112
-0.15(-1.91%)
Oct 06, 2014
7.810
7.850
7.850
7.850
800
+0.05(+0.64%)
Oct 03, 2014
7.650
7.800
7.650
7.800
3,942
+0.17(+2.23%)
Oct 02, 2014
7.630
7.630
7.630
7.630
100
-0.20(-2.55%)
Oct 01, 2014
7.830
7.830
7.830
7.830
157
+0.07(+0.95%)
Sep 30, 2014
7.740
7.756
7.730
7.756
4,936
-0.15(-1.95%)
Sep 26, 2014
7.910
7.910
7.910
7.910
1
+0.00(+0.00%)
Sep 25, 2014
7.730
7.910
7.730
7.910
2,053
+0.10(+1.28%)
Sep 24, 2014
7.730
7.810
7.730
7.810
501
+0.06(+0.77%)
Sep 23, 2014
7.750
7.750
7.750
7.750
661
-0.05(-0.64%)
Sep 22, 2014
7.790
7.800
7.770
7.800
13,935
+0.00(+0.00%)
Sep 19, 2014
7.730
7.800
7.730
7.800
2,888
-0.06(-0.76%)
Sep 18, 2014
7.710
7.860
7.650
7.860
9,913
+0.11(+1.42%)
Sep 17, 2014
7.750
7.750
7.750
7.750
100
-0.04(-0.51%)
Sep 16, 2014
7.782
7.790
7.760
7.790
2,250
+0.04(+0.52%)
Sep 15, 2014
7.690
7.750
7.690
7.750
300
+0.00(+0.00%)
Sep 12, 2014
7.780
7.840
7.750
7.750
4,196
-0.05(-0.64%)
Sep 11, 2014
7.800
7.800
7.800
7.800
339
-0.15(-1.89%)
Sep 10, 2014
7.860
7.950
7.860
7.950
4,700
+0.10(+1.27%)
Sep 09, 2014
7.850
7.900
7.800
7.850
7,808
-0.09(-1.13%)
Sep 08, 2014
7.730
7.940
7.730
7.940
216
+0.09(+1.15%)
Sep 05, 2014
7.850
7.879
7.877
7.850
1,654
-0.03(-0.34%)
Sep 04, 2014
7.800
7.877
7.800
7.877
1,050
+0.03(+0.34%)
Sep 03, 2014
7.800
7.850
7.800
7.850
3,234
+0.00(+0.00%)
Sep 02, 2014
7.830
7.720
7.820
7.850
7,998
+0.13(+1.68%)
Aug 29, 2014
7.720
7.720
7.720
7.720
100
-0.02(-0.24%)
Aug 28, 2014
7.720
7.739
7.720
7.739
2,100
-0.00(-0.02%)
Aug 27, 2014
7.680
7.740
7.677
7.740
7,123
-0.09(-1.14%)
Aug 26, 2014
7.650
7.829
7.680
7.829
17,149
+0.15(+1.94%)
Aug 25, 2014
7.660
7.720
7.660
7.680
1,384
+0.02(+0.26%)
Aug 22, 2014
7.800
7.806
7.660
7.660
5,612
-0.05(-0.63%)
Aug 21, 2014
7.800
7.900
7.670
7.709
19,244
-0.11(-1.42%)
Aug 20, 2014
7.800
7.894
7.800
7.820
6,697
-0.02(-0.26%)
Aug 18, 2014
7.650
7.840
7.840
7.840
11,200
-0.03(-0.38%)
Aug 15, 2014
7.870
7.870
7.870
7.870
46
+0.00(+0.00%)
Aug 14, 2014
7.610
7.870
7.610
7.870
932
+0.30(+3.96%)
Aug 13, 2014
7.570
7.570
7.570
7.570
1
-0.00(-0.00%)
Aug 12, 2014
7.570
7.720
7.720
7.570
100
-0.15(-1.94%)
Aug 08, 2014
7.620
7.720
7.720
7.720
3,800
+0.02(+0.26%)
Aug 07, 2014
7.590
7.810
7.590
7.700
1,600
+0.06(+0.78%)
Aug 06, 2014
7.640
7.640
7.640
7.640
100
+0.06(+0.79%)
Aug 05, 2014
7.890
7.890
7.580
7.580
1,395
-0.31(-3.93%)
Aug 04, 2014
7.920
7.920
7.890
7.890
645
-0.11(-1.38%)
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
.