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
)
9.190
-0.110 (-1.18%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2012
6.900
7.221
6.650
7.100
46,802
+0.10(+1.43%)
Dec 28, 2012
6.940
7.020
6.940
7.000
49,120
+0.10(+1.45%)
Dec 27, 2012
6.760
6.900
6.700
6.900
8,571
+0.24(+3.60%)
Dec 26, 2012
6.660
6.660
6.660
6.660
100
-0.24(-3.48%)
Dec 24, 2012
6.900
6.950
6.876
6.900
3,281
+0.24(+3.60%)
Dec 21, 2012
6.580
6.660
6.580
6.660
800
+0.04(+0.60%)
Dec 20, 2012
6.700
6.700
6.300
6.620
11,251
-0.08(-1.19%)
Dec 19, 2012
6.655
6.700
6.610
6.700
1,687
-0.20(-2.90%)
Dec 18, 2012
6.850
6.900
6.710
6.900
4,356
+0.02(+0.29%)
Dec 17, 2012
6.650
6.880
6.650
6.880
2,204
+0.15(+2.23%)
Dec 14, 2012
6.630
6.730
6.630
6.730
2,150
+0.05(+0.75%)
Dec 13, 2012
6.660
6.680
6.550
6.680
2,000
-0.27(-3.88%)
Dec 12, 2012
6.900
6.950
6.890
6.950
1,130
+0.05(+0.72%)
Dec 11, 2012
6.860
6.900
6.810
6.900
750
+0.00(+0.02%)
Dec 10, 2012
6.830
6.900
6.816
6.899
2,307
+0.02(+0.27%)
Dec 07, 2012
6.870
6.900
6.720
6.880
8,919
-0.02(-0.29%)
Dec 06, 2012
6.850
6.900
6.840
6.900
11,332
+0.05(+0.73%)
Dec 05, 2012
6.810
6.880
6.665
6.850
20,940
+0.00(+0.00%)
Dec 04, 2012
6.820
6.880
6.790
6.850
8,092
+0.07(+1.02%)
Nov 30, 2012
6.810
6.820
6.780
6.781
4,157
+0.02(+0.28%)
Nov 29, 2012
6.770
6.770
6.600
6.762
7,063
+0.04(+0.62%)
Nov 28, 2012
6.500
6.720
6.500
6.720
3,578
+0.08(+1.20%)
Nov 27, 2012
6.660
6.660
6.640
6.640
3,898
+0.02(+0.30%)
Nov 26, 2012
6.530
6.720
6.530
6.620
920
-0.03(-0.45%)
Nov 21, 2012
6.630
6.650
6.650
6.650
5,600
+0.04(+0.61%)
Nov 20, 2012
6.600
6.610
6.590
6.610
2,716
+0.05(+0.76%)
Nov 19, 2012
6.590
6.600
6.510
6.560
4,587
+0.06(+0.92%)
Nov 16, 2012
6.690
6.690
6.260
6.500
8,244
+0.00(+0.00%)
Nov 15, 2012
6.500
6.510
6.500
6.500
900
+0.03(+0.46%)
Nov 14, 2012
6.670
6.670
6.470
6.470
3,192
-0.15(-2.27%)
Nov 13, 2012
6.550
6.680
6.550
6.620
7,570
+0.00(+0.00%)
Nov 12, 2012
6.530
6.640
6.530
6.620
5,674
+0.09(+1.38%)
Nov 09, 2012
6.530
6.530
6.530
6.530
100
+0.03(+0.46%)
Nov 08, 2012
6.630
6.630
6.500
6.500
3,770
-0.22(-3.27%)
Nov 07, 2012
6.780
6.780
6.690
6.720
684
-0.12(-1.75%)
Nov 06, 2012
6.840
6.840
6.840
6.840
100
+0.07(+1.03%)
Nov 02, 2012
6.770
6.770
6.770
6.770
123
-0.06(-0.88%)
Nov 01, 2012
6.800
6.840
6.730
6.830
3,107
-0.06(-0.87%)
Oct 25, 2012
6.890
6.890
6.890
6.890
100
-0.03(-0.43%)
Oct 24, 2012
6.860
6.920
6.860
6.920
516
+0.04(+0.62%)
Oct 23, 2012
6.610
6.900
6.600
6.877
14,700
-0.03(-0.47%)
Oct 19, 2012
6.810
6.910
6.700
6.910
8,250
+0.04(+0.58%)
Oct 17, 2012
6.870
6.870
6.870
6.870
0
+0.02(+0.29%)
Oct 16, 2012
6.850
6.850
6.850
6.850
300
+0.08(+1.18%)
Oct 15, 2012
6.770
6.770
6.770
6.770
100
-0.01(-0.15%)
Oct 11, 2012
6.870
6.780
6.780
6.780
6,800
-0.12(-1.74%)
Oct 10, 2012
7.000
7.000
6.900
6.900
3,400
-0.14(-1.99%)
Oct 09, 2012
7.070
7.120
7.010
7.040
11,976
-0.04(-0.55%)
Oct 08, 2012
7.030
7.079
7.030
7.079
1,039
-0.03(-0.44%)
Oct 05, 2012
7.034
7.250
7.034
7.110
1,932
+0.06(+0.85%)
Oct 04, 2012
7.059
7.060
7.038
7.050
1,889
+0.05(+0.71%)
Oct 02, 2012
7.000
7.000
7.000
7.000
200
+0.00(+0.00%)
Oct 01, 2012
6.920
7.000
6.920
7.000
4,199
+0.09(+1.30%)
Sep 28, 2012
6.760
6.910
6.760
6.910
4,276
+0.02(+0.29%)
Sep 27, 2012
6.890
6.890
6.890
6.890
100
+0.02(+0.24%)
Sep 26, 2012
6.830
6.900
6.760
6.873
3,207
-0.03(-0.38%)
Sep 25, 2012
6.900
6.900
6.900
6.900
1,000
+0.01(+0.15%)
Sep 24, 2012
6.750
6.930
6.750
6.890
15,248
+0.06(+0.88%)
Sep 21, 2012
6.870
6.870
6.830
6.830
3,876
-0.06(-0.87%)
Sep 20, 2012
6.890
6.923
6.860
6.890
12,859
+0.03(+0.44%)
Sep 19, 2012
6.850
6.860
6.850
6.860
3,000
+0.02(+0.29%)
Sep 18, 2012
6.860
6.870
6.840
6.840
8,006
-0.04(-0.58%)
Sep 17, 2012
6.930
6.990
6.880
6.880
9,348
-0.01(-0.15%)
Sep 14, 2012
6.890
6.890
6.890
6.890
100
+0.04(+0.58%)
Sep 13, 2012
6.820
6.880
6.820
6.850
3,800
-0.01(-0.15%)
Sep 12, 2012
6.810
6.860
6.810
6.860
4,700
+0.07(+1.03%)
Sep 11, 2012
6.670
6.790
6.670
6.790
8,064
+0.13(+1.95%)
Sep 10, 2012
6.700
6.740
6.660
6.660
2,513
-0.06(-0.89%)
Sep 07, 2012
6.720
6.740
6.720
6.720
2,230
+0.05(+0.75%)
Sep 06, 2012
6.630
6.700
6.630
6.670
2,930
+0.05(+0.76%)
Sep 05, 2012
6.560
6.620
6.550
6.620
5,682
+0.01(+0.15%)
Sep 04, 2012
6.740
6.740
6.520
6.610
1,959
-0.13(-1.93%)
Aug 31, 2012
6.620
6.740
6.550
6.740
2,496
+0.09(+1.35%)
Aug 30, 2012
6.730
6.730
6.650
6.650
200
+0.02(+0.30%)
Aug 29, 2012
6.630
6.630
6.630
6.630
445
+0.12(+1.84%)
Aug 24, 2012
6.510
6.510
6.510
6.510
100
+0.03(+0.46%)
Aug 23, 2012
6.490
6.490
6.480
6.480
2,552
+0.01(+0.15%)
Aug 22, 2012
6.440
6.480
6.440
6.470
1,663
-0.03(-0.46%)
Aug 21, 2012
6.440
6.530
6.440
6.500
25,143
+0.07(+1.09%)
Aug 16, 2012
6.430
6.430
6.430
6.430
300
-0.08(-1.23%)
Aug 13, 2012
6.510
6.510
6.510
6.510
300
-0.17(-2.54%)
Aug 08, 2012
6.680
6.680
6.680
6.680
0
-0.02(-0.30%)
Aug 07, 2012
6.670
6.860
6.660
6.700
4,687
+0.05(+0.75%)
Aug 06, 2012
6.620
6.650
6.620
6.650
4,000
+0.10(+1.53%)
Aug 03, 2012
6.520
6.620
6.520
6.550
1,522
+0.14(+2.19%)
Aug 02, 2012
6.500
6.500
6.410
6.410
5,477
-0.11(-1.69%)
Aug 01, 2012
6.560
6.566
6.450
6.520
4,258
-0.07(-1.06%)
Jul 30, 2012
6.590
6.590
6.590
6.590
1,000
+0.04(+0.61%)
Jul 27, 2012
6.460
6.550
6.460
6.550
1,082
+0.11(+1.71%)
Jul 26, 2012
6.450
6.462
6.440
6.440
815
-0.01(-0.15%)
Jul 24, 2012
6.450
6.450
6.450
6.450
300
-0.07(-1.08%)
Jul 23, 2012
6.520
6.520
6.520
6.520
450
-0.05(-0.76%)
Jul 20, 2012
6.570
6.580
6.570
6.570
432
+0.01(+0.15%)
Jul 19, 2012
6.640
6.640
6.480
6.560
9,451
-0.09(-1.35%)
Jul 18, 2012
6.520
6.650
6.520
6.650
3,200
+0.14(+2.15%)
Jul 17, 2012
6.530
6.530
6.510
6.510
610
-0.02(-0.31%)
Jul 16, 2012
6.520
6.590
6.520
6.530
3,005
-0.02(-0.30%)
Jul 13, 2012
6.550
6.550
6.550
6.550
1,777
-0.00(-0.00%)
Jul 11, 2012
6.570
6.550
6.550
6.550
2,200
+0.04(+0.61%)
Jul 10, 2012
6.440
6.510
6.440
6.510
1,199
+0.03(+0.46%)
Jul 06, 2012
6.580
6.480
6.480
6.480
6,700
-0.04(-0.61%)
Jul 05, 2012
6.520
6.520
6.520
6.520
1,224
+0.02(+0.31%)
Jul 03, 2012
6.340
6.500
6.250
6.500
11,332
+0.17(+2.69%)
Jul 02, 2012
6.390
6.400
6.330
6.330
3,229
-0.07(-1.09%)
Jun 29, 2012
6.330
6.440
6.330
6.400
1,279
+0.18(+2.89%)
Jun 28, 2012
6.230
6.240
6.220
6.220
1,778
-0.16(-2.51%)
Jun 27, 2012
6.360
6.380
6.360
6.380
700
+0.08(+1.27%)
Jun 26, 2012
6.290
6.300
6.290
6.300
2,418
+0.05(+0.80%)
Jun 25, 2012
6.350
6.350
6.150
6.250
12,204
-0.10(-1.57%)
Jun 22, 2012
6.340
6.400
6.340
6.350
3,400
+0.04(+0.63%)
Jun 21, 2012
6.290
6.315
6.290
6.310
5,794
-0.03(-0.47%)
Jun 20, 2012
6.450
6.450
6.290
6.340
6,987
-0.08(-1.25%)
Jun 18, 2012
6.310
6.420
6.420
6.420
7,100
+0.05(+0.78%)
Jun 15, 2012
6.390
6.410
6.370
6.370
900
+0.01(+0.16%)
Jun 14, 2012
6.350
6.360
6.330
6.360
1,300
+0.11(+1.76%)
Jun 13, 2012
6.450
6.450
6.250
6.250
5,232
-0.25(-3.85%)
Jun 12, 2012
6.300
6.500
6.300
6.500
1,900
+0.25(+4.00%)
Jun 11, 2012
6.360
6.360
6.250
6.250
1,400
-0.09(-1.42%)
Jun 08, 2012
6.340
6.340
6.340
6.340
4,220
+0.04(+0.63%)
Jun 07, 2012
6.450
6.490
6.282
6.300
5,822
-0.11(-1.71%)
Jun 06, 2012
6.350
6.430
6.350
6.410
5,355
+0.16(+2.56%)
Jun 05, 2012
6.250
6.250
6.250
6.250
100
+0.00(+0.00%)
Jun 04, 2012
6.250
6.250
6.250
6.250
1,715
+0.00(+0.00%)
Jun 01, 2012
6.340
6.350
6.250
6.250
2,884
-0.12(-1.81%)
May 31, 2012
6.350
6.374
6.350
6.365
4,178
-0.05(-0.86%)
May 30, 2012
6.400
6.420
6.400
6.420
3,629
+0.05(+0.78%)
May 25, 2012
6.370
6.370
6.370
6.370
1,300
-0.01(-0.16%)
May 24, 2012
6.340
6.380
6.340
6.380
13,200
+0.05(+0.79%)
May 23, 2012
6.350
6.350
6.330
6.330
615
-0.03(-0.47%)
May 22, 2012
6.543
6.543
6.050
6.360
117,967
-0.16(-2.46%)
May 21, 2012
6.780
6.910
6.500
6.520
10,719
-0.19(-2.83%)
May 18, 2012
6.560
7.610
6.560
6.710
169,866
+0.21(+3.23%)
May 17, 2012
6.440
6.500
6.440
6.500
11,356
+0.00(+0.00%)
May 16, 2012
6.502
6.502
6.400
6.500
1,432
-0.05(-0.76%)
May 15, 2012
6.475
6.550
6.475
6.550
801
-0.05(-0.76%)
May 14, 2012
6.580
6.600
6.580
6.600
6,500
+0.02(+0.30%)
May 11, 2012
6.580
6.580
6.580
6.580
100
-0.01(-0.15%)
May 10, 2012
6.620
6.620
6.579
6.590
2,332
-0.03(-0.45%)
May 09, 2012
6.510
6.620
6.500
6.620
7,046
+0.01(+0.15%)
May 08, 2012
6.630
6.630
6.510
6.610
8,840
+0.02(+0.30%)
May 07, 2012
6.590
6.590
6.590
6.590
400
+0.04(+0.61%)
May 04, 2012
6.720
6.720
6.480
6.550
6,547
-0.15(-2.24%)
May 03, 2012
6.680
6.700
6.680
6.700
4,526
+0.08(+1.21%)
May 02, 2012
6.620
6.620
6.620
6.620
4,670
-0.12(-1.78%)
May 01, 2012
6.740
6.740
6.740
6.740
470
-0.04(-0.59%)
Apr 30, 2012
6.680
6.780
6.680
6.780
2,138
+0.06(+0.89%)
Apr 27, 2012
6.780
6.780
6.700
6.720
2,289
+0.02(+0.30%)
Apr 26, 2012
6.770
6.780
6.700
6.700
2,940
-0.05(-0.74%)
Apr 25, 2012
6.730
6.800
6.600
6.750
3,385
+0.05(+0.75%)
Apr 24, 2012
6.700
6.700
6.700
6.700
1,027
+0.07(+1.06%)
Apr 23, 2012
6.680
6.710
6.560
6.630
7,115
-0.07(-1.05%)
Apr 20, 2012
6.760
6.760
6.700
6.700
600
+0.02(+0.30%)
Apr 19, 2012
6.700
6.720
6.650
6.680
2,580
-0.12(-1.76%)
Apr 18, 2012
6.780
6.990
6.660
6.800
17,361
-0.01(-0.15%)
Apr 17, 2012
6.750
6.810
6.736
6.810
3,584
+0.06(+0.89%)
Apr 16, 2012
6.670
6.750
6.670
6.750
5,380
+0.00(+0.00%)
Apr 13, 2012
6.790
6.790
6.741
6.750
5,985
-0.04(-0.59%)
Apr 12, 2012
6.790
6.790
6.770
6.790
8,600
+0.04(+0.59%)
Apr 11, 2012
6.720
6.790
6.720
6.750
850
+0.01(+0.15%)
Apr 10, 2012
6.750
6.790
6.690
6.740
3,504
-0.06(-0.88%)
Apr 09, 2012
6.800
6.800
6.785
6.800
14,231
-0.08(-1.16%)
Apr 05, 2012
6.890
6.890
6.850
6.880
2,100
+0.04(+0.65%)
Apr 04, 2012
6.880
6.990
6.750
6.836
16,319
-0.01(-0.21%)
Apr 03, 2012
6.780
7.000
6.780
6.850
17,252
+0.13(+1.93%)
Apr 02, 2012
6.760
6.780
6.580
6.720
4,486
-0.04(-0.59%)
Mar 30, 2012
6.630
6.760
6.630
6.760
13,139
+0.12(+1.81%)
Mar 29, 2012
6.630
6.650
6.610
6.640
5,932
-0.05(-0.70%)
Mar 28, 2012
6.686
6.686
6.686
6.686
1,000
-0.01(-0.20%)
Mar 27, 2012
6.700
6.700
6.678
6.700
1,600
+0.04(+0.60%)
Mar 26, 2012
6.690
6.690
6.660
6.660
4,303
+0.05(+0.76%)
Mar 23, 2012
6.680
6.700
6.610
6.610
5,653
-0.04(-0.60%)
Mar 21, 2012
6.690
6.650
6.650
6.650
2,400
+0.02(+0.30%)
Mar 20, 2012
6.610
6.690
6.580
6.630
12,030
-0.09(-1.34%)
Mar 19, 2012
6.720
6.720
6.720
6.720
1,451
+0.01(+0.15%)
Mar 15, 2012
6.660
6.710
6.710
6.710
10,200
+0.12(+1.82%)
Mar 14, 2012
6.630
6.640
6.590
6.590
7,525
-0.04(-0.60%)
Mar 13, 2012
6.610
6.637
6.595
6.630
12,262
+0.05(+0.76%)
Mar 12, 2012
6.580
6.580
6.580
6.580
2,200
+0.01(+0.15%)
Mar 09, 2012
6.600
6.600
6.570
6.570
4,452
-0.02(-0.30%)
Mar 08, 2012
6.530
6.600
6.530
6.590
6,000
+0.10(+1.54%)
Mar 07, 2012
6.530
6.530
6.460
6.490
6,760
+0.03(+0.46%)
Mar 06, 2012
6.450
6.470
6.380
6.460
1,643
-0.03(-0.46%)
Mar 05, 2012
6.450
6.500
6.410
6.490
4,165
-0.01(-0.15%)
Mar 01, 2012
6.410
6.500
6.500
6.500
19,100
+0.11(+1.72%)
Feb 29, 2012
6.400
6.490
6.350
6.390
24,009
+0.07(+1.11%)
Feb 28, 2012
6.780
6.780
6.240
6.320
137,748
-0.45(-6.65%)
Feb 27, 2012
6.670
6.770
6.670
6.770
3,135
+0.10(+1.50%)
Feb 24, 2012
6.900
6.900
6.670
6.670
14,355
-0.40(-5.66%)
Feb 23, 2012
7.070
7.070
7.070
7.070
300
+0.11(+1.58%)
Feb 22, 2012
6.961
6.970
6.960
6.960
3,000
+0.00(+0.00%)
Feb 21, 2012
6.960
6.960
6.960
6.960
2,200
-0.14(-1.97%)
Feb 17, 2012
7.100
7.100
7.100
7.100
100
+0.03(+0.42%)
Feb 16, 2012
7.350
7.350
7.070
7.070
2,250
-0.01(-0.14%)
Feb 15, 2012
7.060
7.080
6.940
7.080
500
+0.03(+0.43%)
Feb 14, 2012
7.010
7.247
7.010
7.050
1,143
+0.04(+0.57%)
Feb 13, 2012
7.080
7.080
7.010
7.010
1,990
+0.15(+2.19%)
Feb 10, 2012
7.150
7.150
6.760
6.860
3,651
-0.10(-1.44%)
Feb 09, 2012
7.010
7.040
6.960
6.960
500
+0.05(+0.72%)
Feb 08, 2012
6.720
7.350
6.700
6.910
12,368
+0.15(+2.22%)
Feb 07, 2012
6.860
6.990
6.720
6.760
5,465
-0.09(-1.31%)
Feb 06, 2012
6.980
7.010
6.850
6.850
1,200
-0.10(-1.44%)
Feb 03, 2012
6.950
6.950
6.950
6.950
100
+0.22(+3.23%)
Feb 02, 2012
6.900
6.900
6.732
6.732
1,642
-0.18(-2.57%)
Feb 01, 2012
6.860
6.970
6.820
6.910
2,080
+0.11(+1.62%)
Jan 31, 2012
6.760
6.820
6.750
6.800
1,544
-0.14(-2.02%)
Jan 30, 2012
6.800
6.940
6.800
6.940
1,450
+0.03(+0.43%)
Jan 26, 2012
6.910
6.910
6.910
6.910
0
-0.29(-4.03%)
Jan 25, 2012
7.190
7.200
7.020
7.200
8,264
+0.10(+1.41%)
Jan 24, 2012
6.740
7.100
6.740
7.100
3,567
+0.11(+1.57%)
Jan 23, 2012
7.000
7.000
6.860
6.990
7,529
+0.04(+0.58%)
Jan 20, 2012
6.950
7.050
6.660
6.950
13,639
-0.05(-0.71%)
Jan 19, 2012
6.300
7.210
6.300
7.000
95,227
+0.71(+11.29%)
Jan 18, 2012
6.120
6.550
6.120
6.290
15,716
+0.10(+1.62%)
Jan 17, 2012
6.220
6.280
6.190
6.190
21,889
+0.09(+1.48%)
Jan 13, 2012
6.480
6.480
5.720
6.100
176,852
-0.24(-3.79%)
Jan 12, 2012
6.500
6.510
6.260
6.340
6,400
-0.18(-2.78%)
Jan 11, 2012
6.520
6.540
6.520
6.521
18,416
-0.11(-1.64%)
Jan 10, 2012
6.920
6.920
6.530
6.630
9,386
-0.19(-2.79%)
Jan 09, 2012
7.139
7.139
6.560
6.820
13,900
-0.38(-5.26%)
Jan 06, 2012
7.500
7.500
7.032
7.199
23,325
-0.37(-4.93%)
Jan 05, 2012
7.400
7.720
7.130
7.572
97,592
+0.26(+3.58%)
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
.