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 (%)
Nov 29, 2013
8.240
8.578
8.240
8.430
3,444
-0.02(-0.24%)
Nov 26, 2013
8.450
8.450
8.450
8.450
100
+0.01(+0.12%)
Nov 25, 2013
8.000
8.618
7.930
8.440
3,738
+0.00(+0.00%)
Nov 22, 2013
8.500
8.500
8.440
8.440
600
-0.16(-1.86%)
Nov 21, 2013
8.220
8.600
8.220
8.600
650
+0.18(+2.14%)
Nov 20, 2013
8.420
8.450
8.350
8.420
3,100
-0.02(-0.24%)
Nov 19, 2013
8.411
8.441
8.411
8.440
1,369
-0.08(-0.94%)
Nov 18, 2013
8.470
8.530
8.450
8.520
1,650
+0.06(+0.71%)
Nov 15, 2013
8.610
8.610
8.450
8.460
17,344
-0.02(-0.24%)
Nov 14, 2013
8.630
8.630
8.480
8.480
14,600
-0.08(-0.89%)
Nov 12, 2013
8.530
8.556
8.530
8.556
900
+0.05(+0.54%)
Nov 11, 2013
8.568
8.580
8.510
8.510
3,044
+0.17(+2.04%)
Nov 07, 2013
8.350
8.340
8.340
8.340
1,400
-0.06(-0.71%)
Nov 06, 2013
8.380
8.430
8.370
8.400
1,000
+0.03(+0.36%)
Nov 05, 2013
8.370
8.370
8.370
8.370
113
-0.03(-0.36%)
Nov 04, 2013
8.311
8.400
8.309
8.400
9,340
+0.04(+0.48%)
Nov 01, 2013
8.360
8.360
8.360
8.360
1,715
+0.02(+0.24%)
Oct 31, 2013
8.060
8.340
8.060
8.340
600
+0.04(+0.48%)
Oct 30, 2013
8.450
8.460
8.210
8.300
6,300
-0.15(-1.78%)
Oct 29, 2013
7.960
8.450
7.960
8.450
1,000
+0.04(+0.43%)
Oct 28, 2013
8.380
8.414
8.380
8.414
1,100
+0.10(+1.25%)
Oct 25, 2013
8.410
8.410
8.200
8.310
899
-0.03(-0.37%)
Oct 24, 2013
8.390
8.390
8.341
8.341
530
+0.01(+0.17%)
Oct 22, 2013
8.260
8.327
8.327
8.327
4,000
+0.08(+0.93%)
Oct 21, 2013
8.226
8.250
8.226
8.250
300
+0.00(+0.00%)
Oct 18, 2013
8.000
8.250
7.950
8.250
2,000
-0.05(-0.59%)
Oct 16, 2013
8.300
8.299
8.299
8.299
200
+0.12(+1.45%)
Oct 15, 2013
8.310
8.310
7.910
8.180
1,915
-0.12(-1.42%)
Oct 14, 2013
8.298
8.298
8.298
8.298
200
+0.04(+0.46%)
Oct 11, 2013
8.440
8.440
8.260
8.260
2,053
-0.01(-0.12%)
Oct 10, 2013
8.270
8.270
8.270
8.270
400
+0.07(+0.90%)
Oct 09, 2013
8.260
8.260
8.196
8.196
300
-0.04(-0.54%)
Oct 07, 2013
8.330
8.241
8.241
8.241
300
+0.04(+0.50%)
Oct 04, 2013
7.800
8.200
7.800
8.200
2,944
-0.07(-0.85%)
Oct 03, 2013
8.270
8.270
8.270
8.270
500
-0.07(-0.84%)
Oct 02, 2013
8.340
8.340
8.340
8.340
100
+0.00(+0.00%)
Oct 01, 2013
8.340
8.340
8.340
8.340
1,000
+0.00(+0.00%)
Sep 27, 2013
8.340
8.340
8.340
8.340
100
+0.00(+0.00%)
Sep 26, 2013
8.300
8.340
8.300
8.340
2,899
+0.09(+1.09%)
Sep 25, 2013
8.250
8.250
8.250
8.250
200
-0.04(-0.48%)
Sep 24, 2013
8.130
8.450
8.070
8.290
14,744
+0.18(+2.26%)
Sep 23, 2013
8.070
8.130
8.070
8.106
4,231
-0.01(-0.07%)
Sep 20, 2013
8.050
8.120
7.690
8.112
13,978
+0.03(+0.40%)
Sep 19, 2013
8.120
8.170
8.050
8.080
10,301
+0.03(+0.37%)
Sep 18, 2013
8.010
8.050
8.010
8.050
400
+0.03(+0.37%)
Sep 17, 2013
8.140
8.170
8.020
8.020
7,429
-0.07(-0.87%)
Sep 16, 2013
8.060
8.170
8.060
8.090
60,254
+0.03(+0.37%)
Sep 12, 2013
8.060
8.060
8.060
8.060
1,500
-0.06(-0.74%)
Sep 11, 2013
8.120
8.120
8.120
8.120
300
+0.13(+1.65%)
Sep 10, 2013
7.970
8.070
7.960
7.988
2,801
-0.02(-0.27%)
Sep 06, 2013
8.000
8.010
8.010
8.010
3,500
-0.08(-0.99%)
Sep 05, 2013
8.110
8.110
8.090
8.090
600
+0.10(+1.25%)
Sep 04, 2013
8.080
8.080
7.920
7.990
1,521
+0.02(+0.25%)
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
.