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, 2019
7.880
7.900
7.880
7.900
2,255
+0.02(+0.25%)
Oct 30, 2019
7.890
7.890
7.860
7.880
1,100
-0.04(-0.51%)
Oct 29, 2019
8.020
8.060
7.920
7.920
7,295
-0.19(-2.34%)
Oct 28, 2019
8.112
8.140
8.000
8.110
4,353
+0.14(+1.70%)
Oct 25, 2019
7.975
7.975
7.975
7.975
100
+0.00(+0.00%)
Oct 24, 2019
7.950
7.975
7.910
7.975
2,461
+0.04(+0.56%)
Oct 23, 2019
7.930
7.930
7.930
7.930
115
-0.12(-1.49%)
Oct 22, 2019
7.919
8.079
7.919
8.050
2,868
+0.13(+1.69%)
Oct 21, 2019
7.860
7.949
7.860
7.916
1,097
-0.08(-0.99%)
Oct 18, 2019
7.972
8.072
7.912
7.996
2,200
-0.19(-2.37%)
Oct 17, 2019
8.178
8.190
8.112
8.190
1,610
+0.01(+0.12%)
Oct 16, 2019
8.180
8.180
8.180
8.180
468
+0.02(+0.21%)
Oct 15, 2019
8.180
8.180
8.162
8.162
1,640
+0.07(+0.90%)
Oct 14, 2019
8.121
8.150
8.090
8.090
1,655
+0.19(+2.40%)
Oct 11, 2019
8.260
8.260
7.901
7.901
4,500
-0.20(-2.46%)
Oct 10, 2019
8.440
8.450
7.850
8.100
3,581
+0.15(+1.89%)
Oct 08, 2019
7.950
7.950
7.950
0
-0.07(-0.82%)
Oct 07, 2019
8.400
8.400
8.015
8.015
687
-0.04(-0.55%)
Oct 04, 2019
8.040
8.201
8.040
8.060
10,500
+0.21(+2.67%)
Oct 03, 2019
8.070
8.070
7.800
7.850
1,343
-0.22(-2.75%)
Oct 02, 2019
8.100
8.185
8.012
8.072
3,311
-0.02(-0.22%)
Oct 01, 2019
7.710
8.400
7.710
8.090
6,657
+0.09(+1.12%)
Sep 30, 2019
7.900
8.100
7.900
8.000
4,684
+0.10(+1.27%)
Sep 27, 2019
7.899
7.899
7.899
7.899
200
+0.00(+0.00%)
Sep 25, 2019
7.899
7.899
7.899
0
+0.04(+0.50%)
Sep 23, 2019
7.860
7.860
7.860
0
-0.38(-4.61%)
Sep 20, 2019
8.092
8.240
8.092
8.240
1,800
+0.10(+1.23%)
Sep 19, 2019
8.085
8.140
8.075
8.140
1,027
-0.05(-0.57%)
Sep 18, 2019
8.110
8.230
8.070
8.187
1,239
+0.27(+3.46%)
Sep 17, 2019
8.029
8.029
7.913
7.913
1,096
+0.06(+0.83%)
Sep 16, 2019
7.951
7.973
7.848
7.848
5,952
-0.14(-1.77%)
Sep 13, 2019
7.550
8.080
7.550
7.990
3,200
+0.08(+1.01%)
Sep 11, 2019
7.910
7.910
7.910
0
-0.04(-0.54%)
Sep 10, 2019
7.953
7.953
7.953
7.953
216
-0.02(-0.21%)
Sep 09, 2019
7.720
7.970
7.720
7.970
12,812
-0.27(-3.28%)
Sep 06, 2019
8.130
8.240
8.130
8.240
1,100
+0.11(+1.35%)
Sep 05, 2019
7.710
8.130
7.710
8.130
710
+0.00(+0.00%)
Sep 04, 2019
8.130
8.130
8.130
8.130
100
+0.43(+5.53%)
Sep 03, 2019
7.410
7.704
7.410
7.704
2,156
-0.40(-4.89%)
Aug 30, 2019
8.130
8.130
8.075
8.100
800
-0.00(-0.00%)
Aug 29, 2019
8.090
8.130
8.075
8.100
7,742
+0.06(+0.75%)
Aug 28, 2019
8.040
8.040
8.040
8.040
1
+0.00(+0.00%)
Aug 27, 2019
7.860
8.040
7.860
8.040
2,261
+0.21(+2.67%)
Aug 26, 2019
7.997
7.997
7.831
7.831
2,026
-0.07(-0.87%)
Aug 23, 2019
8.000
8.012
7.900
7.900
6,100
-0.17(-2.16%)
Aug 22, 2019
7.930
8.100
7.930
8.074
223
+0.13(+1.70%)
Aug 21, 2019
7.970
7.970
7.900
7.939
2,833
-0.03(-0.38%)
Aug 20, 2019
7.930
7.970
7.930
7.970
310
+0.05(+0.63%)
Aug 19, 2019
7.860
8.150
7.860
7.920
2,622
+0.09(+1.15%)
Aug 16, 2019
7.820
7.830
7.803
7.830
300
-0.02(-0.25%)
Aug 15, 2019
7.740
7.850
7.740
7.850
484
+0.08(+1.03%)
Aug 14, 2019
7.407
7.781
7.407
7.770
2,877
-0.11(-1.42%)
Aug 13, 2019
7.840
7.900
7.730
7.882
6,072
+0.12(+1.57%)
Aug 12, 2019
7.760
7.760
7.760
7.760
703
-0.11(-1.40%)
Aug 09, 2019
7.870
7.870
7.870
7.870
100
+0.00(+0.00%)
Aug 08, 2019
7.860
7.870
7.863
7.870
595
+0.04(+0.55%)
Aug 07, 2019
7.750
7.864
7.750
7.827
3,051
+0.08(+0.99%)
Aug 06, 2019
7.750
7.750
7.750
7.750
21
+0.00(+0.00%)
Aug 05, 2019
8.000
8.050
7.500
7.750
17,737
-0.38(-4.67%)
Aug 02, 2019
8.130
8.130
8.130
8.130
100
+0.00(+0.00%)
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
.