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 (%)
Dec 30, 2015
7.590
7.585
7.585
7.585
100
-0.32(-3.99%)
Dec 29, 2015
7.680
7.900
7.650
7.900
1,508
+0.23(+3.00%)
Dec 28, 2015
8.000
8.000
7.600
7.670
6,496
+0.28(+3.79%)
Dec 24, 2015
7.390
7.390
7.390
7.390
100
+0.18(+2.50%)
Dec 22, 2015
6.920
7.210
6.920
7.210
81
-0.04(-0.55%)
Dec 21, 2015
7.170
7.250
7.170
7.250
2,395
+0.05(+0.69%)
Dec 18, 2015
7.150
7.200
7.040
7.200
11,600
-0.03(-0.41%)
Dec 16, 2015
7.190
7.230
7.230
7.230
1,800
+0.14(+1.97%)
Dec 15, 2015
7.090
7.090
7.090
7.090
264
+0.00(+0.00%)
Dec 14, 2015
7.090
7.090
7.090
7.090
350
+0.02(+0.28%)
Dec 11, 2015
7.120
7.120
6.780
7.070
14,732
-0.28(-3.80%)
Dec 10, 2015
7.349
7.349
7.349
7.349
680
+0.21(+2.94%)
Dec 08, 2015
7.340
7.139
7.139
7.139
2,900
-0.21(-2.87%)
Dec 07, 2015
7.350
7.350
7.350
7.350
211
+0.00(+0.00%)
Dec 04, 2015
7.350
7.350
7.350
7.350
2,089
+0.01(+0.14%)
Dec 03, 2015
7.340
7.340
7.340
7.340
302
-0.05(-0.68%)
Dec 01, 2015
7.400
7.390
7.390
7.390
400
+0.02(+0.27%)
Nov 24, 2015
7.280
7.370
7.370
7.370
2,600
+0.09(+1.24%)
Nov 20, 2015
7.280
7.280
7.280
7.280
200
+0.06(+0.81%)
Nov 19, 2015
7.070
7.520
7.070
7.222
1,482
-0.34(-4.47%)
Nov 17, 2015
7.560
7.560
7.560
7.560
32
-0.24(-3.04%)
Nov 16, 2015
7.790
7.797
7.790
7.797
700
-0.01(-0.17%)
Nov 13, 2015
7.830
7.830
7.810
7.810
1,034
-0.02(-0.26%)
Nov 12, 2015
7.830
7.830
7.830
7.830
300
+0.00(+0.00%)
Nov 11, 2015
7.870
7.870
7.830
7.830
2,752
+0.01(+0.19%)
Nov 09, 2015
7.820
7.815
7.815
7.815
200
+0.04(+0.45%)
Nov 06, 2015
7.780
7.780
7.780
7.780
100
-0.11(-1.39%)
Nov 05, 2015
7.950
7.950
7.890
7.890
1,602
+0.07(+0.92%)
Nov 03, 2015
7.820
7.818
7.818
7.818
300
-0.07(-0.91%)
Nov 02, 2015
7.650
7.890
7.570
7.890
1,309
+0.31(+4.09%)
Oct 30, 2015
7.638
7.638
7.580
7.580
412
+0.01(+0.13%)
Oct 29, 2015
7.570
7.570
7.570
7.570
812
-0.01(-0.13%)
Oct 27, 2015
7.830
7.830
7.580
7.580
12
-0.24(-3.07%)
Oct 26, 2015
7.700
7.820
7.700
7.820
3,941
+0.08(+1.03%)
Oct 23, 2015
7.750
7.750
7.730
7.740
1,169
-0.08(-1.02%)
Oct 22, 2015
7.740
7.820
7.740
7.820
2,700
+0.19(+2.42%)
Oct 21, 2015
7.760
7.760
7.635
7.635
500
-0.12(-1.48%)
Oct 20, 2015
7.670
7.750
7.560
7.750
1,976
-0.15(-1.90%)
Oct 19, 2015
7.660
7.900
7.660
7.900
2,043
+0.20(+2.60%)
Oct 16, 2015
7.700
7.700
7.700
7.700
100
-0.02(-0.26%)
Oct 15, 2015
7.800
7.800
7.720
7.720
1,170
-0.07(-0.94%)
Oct 12, 2015
7.690
7.793
7.793
7.793
400
+0.09(+1.21%)
Oct 08, 2015
7.700
7.700
7.700
7.700
1,900
+0.00(+0.06%)
Oct 07, 2015
7.696
7.696
7.696
7.696
1,740
+0.02(+0.27%)
Oct 06, 2015
7.660
7.680
7.610
7.674
2,479
-0.03(-0.33%)
Oct 02, 2015
7.650
7.700
7.700
7.700
11,700
+0.00(+0.00%)
Sep 30, 2015
7.780
7.700
7.700
7.700
9,500
-0.08(-1.03%)
Sep 28, 2015
7.780
7.780
7.780
7.780
400
+0.08(+1.04%)
Sep 24, 2015
7.710
7.700
7.700
7.700
6,800
-0.01(-0.13%)
Sep 23, 2015
7.710
7.710
7.710
7.710
101
+0.01(+0.13%)
Sep 22, 2015
7.630
7.700
7.630
7.700
2,554
+0.04(+0.52%)
Sep 11, 2015
7.420
7.750
7.410
7.660
1
-0.34(-4.25%)
Sep 09, 2015
8.000
8.000
8.000
8.000
15
+0.25(+3.23%)
Sep 04, 2015
7.750
7.750
7.750
7.750
15
-0.01(-0.13%)
Sep 03, 2015
7.760
7.760
7.760
7.760
100
-0.19(-2.39%)
Sep 01, 2015
8.010
8.010
7.930
7.950
42
-0.14(-1.73%)
Aug 31, 2015
8.070
8.090
8.070
8.090
600
+0.09(+1.12%)
Aug 26, 2015
8.000
8.000
8.000
8.000
500
-0.05(-0.61%)
Aug 25, 2015
7.850
8.050
7.850
8.049
2,975
+0.25(+3.19%)
Aug 24, 2015
7.570
7.800
7.500
7.800
2,487
-0.08(-1.02%)
Aug 21, 2015
8.070
8.070
7.880
7.880
400
-0.05(-0.63%)
Aug 20, 2015
8.090
8.090
7.930
7.930
478
+0.00(+0.00%)
Aug 19, 2015
8.090
8.090
7.880
7.930
1,300
+0.10(+1.28%)
Aug 14, 2015
7.770
7.830
7.830
7.830
900
-0.24(-2.97%)
Aug 13, 2015
8.070
8.070
8.070
8.070
210
+0.02(+0.25%)
Aug 12, 2015
7.870
8.050
7.870
8.050
560
+0.01(+0.12%)
Aug 10, 2015
8.030
8.040
8.040
8.040
200
-0.03(-0.31%)
Aug 07, 2015
8.065
8.065
8.065
8.065
100
-0.02(-0.19%)
Aug 06, 2015
8.090
8.090
8.080
8.080
200
+0.04(+0.50%)
Aug 04, 2015
8.040
8.040
8.040
8.040
100
-0.01(-0.12%)
Aug 03, 2015
8.050
8.060
7.900
8.050
1,407
-0.10(-1.23%)
Jul 31, 2015
8.150
8.150
8.150
8.150
100
+0.00(+0.00%)
Jul 30, 2015
8.058
8.150
8.058
8.150
1,729
+0.09(+1.12%)
Jul 29, 2015
8.060
8.060
8.060
8.060
100
-0.25(-3.01%)
Jul 28, 2015
8.267
8.310
8.267
8.310
3,601
+0.02(+0.24%)
Jul 27, 2015
8.070
8.290
8.050
8.290
4,604
-0.02(-0.24%)
Jul 24, 2015
8.138
8.310
8.090
8.310
12,747
+0.16(+1.96%)
Jul 23, 2015
8.150
8.150
8.150
8.150
114
+0.07(+0.87%)
Jul 21, 2015
8.080
8.080
8.080
8.080
200
-0.04(-0.49%)
Jul 20, 2015
8.120
8.120
8.120
8.120
620
+0.01(+0.12%)
Jul 17, 2015
8.030
8.110
8.030
8.110
576
-0.04(-0.49%)
Jul 16, 2015
7.890
8.150
7.800
8.150
6,723
-0.10(-1.21%)
Jul 13, 2015
8.250
8.250
8.250
8.250
100
-0.10(-1.20%)
Jul 10, 2015
8.350
8.350
8.350
8.350
100
+0.16(+1.95%)
Jul 09, 2015
8.020
8.190
8.010
8.190
1,800
+0.24(+3.02%)
Jul 07, 2015
7.980
7.950
7.950
7.950
1,500
+0.01(+0.13%)
Jul 06, 2015
7.940
7.940
7.940
7.940
123
+0.11(+1.40%)
Jul 02, 2015
7.730
7.830
7.830
7.830
600
-0.18(-2.25%)
Jun 30, 2015
7.790
8.010
8.010
8.010
1,600
+0.11(+1.39%)
Jun 29, 2015
7.850
8.040
7.840
7.900
2,036
+0.05(+0.64%)
Jun 26, 2015
8.050
8.073
7.750
7.850
6,532
-0.35(-4.21%)
Jun 25, 2015
8.230
8.230
8.195
8.195
1,400
+0.10(+1.18%)
Jun 24, 2015
8.060
8.100
8.020
8.100
900
-0.30(-3.57%)
Jun 17, 2015
8.400
8.400
8.400
8.400
100
+0.27(+3.32%)
Jun 16, 2015
8.140
8.140
8.130
8.130
1,152
+0.00(+0.00%)
Jun 11, 2015
8.020
8.130
8.020
8.130
101
-0.26(-3.10%)
Jun 10, 2015
8.570
8.570
8.230
8.390
3,998
+0.16(+1.94%)
Jun 09, 2015
8.020
8.230
8.020
8.230
201
+0.03(+0.37%)
Jun 08, 2015
8.180
8.217
8.170
8.200
2,849
+0.10(+1.23%)
Jun 04, 2015
8.150
8.100
8.100
8.100
1,200
-0.00(-0.00%)
Jun 03, 2015
8.020
8.100
8.020
8.100
588
-0.22(-2.68%)
Jun 02, 2015
8.323
8.323
8.323
8.323
1,000
+0.21(+2.59%)
Jun 01, 2015
8.150
8.150
8.113
8.113
453
+0.06(+0.78%)
May 29, 2015
8.050
8.050
7.920
8.050
3,151
-0.00(-0.02%)
May 27, 2015
8.050
8.050
8.050
8.052
5
+0.04(+0.52%)
May 26, 2015
8.162
8.162
7.760
8.010
9,512
-0.21(-2.55%)
May 22, 2015
8.090
8.220
8.220
8.220
4,600
+0.18(+2.24%)
May 21, 2015
7.850
8.040
7.850
8.040
9,849
+0.02(+0.25%)
May 20, 2015
7.730
8.050
7.730
8.020
5,100
-0.02(-0.25%)
May 19, 2015
8.040
8.040
8.040
8.040
1,450
+0.01(+0.15%)
May 18, 2015
7.990
8.028
7.990
8.028
903
+0.03(+0.35%)
May 15, 2015
7.990
8.000
7.990
8.000
2,593
+0.00(+0.00%)
May 14, 2015
8.000
8.000
8.000
8.000
100
+0.10(+1.27%)
May 13, 2015
7.760
7.920
7.760
7.900
9,352
+0.02(+0.25%)
May 12, 2015
7.700
7.880
7.630
7.880
9,187
+0.06(+0.77%)
May 11, 2015
7.850
7.850
7.780
7.820
3,753
-0.03(-0.38%)
May 08, 2015
7.750
7.860
7.740
7.850
4,500
+0.03(+0.43%)
May 05, 2015
7.820
7.817
7.817
7.817
100
-0.10(-1.31%)
May 04, 2015
7.750
7.920
7.750
7.920
2,986
+0.11(+1.41%)
May 01, 2015
7.810
7.810
7.810
7.810
268
+0.02(+0.21%)
Apr 30, 2015
8.030
8.030
7.780
7.793
4,706
-0.22(-2.71%)
Apr 28, 2015
8.020
8.010
8.010
8.010
600
+0.08(+1.01%)
Apr 27, 2015
7.929
7.930
7.920
7.930
1,858
+0.04(+0.51%)
Apr 24, 2015
7.900
7.900
7.890
7.890
823
+0.00(+0.00%)
Apr 23, 2015
7.890
7.890
7.890
7.890
750
-0.02(-0.25%)
Apr 21, 2015
7.910
7.910
7.910
7.910
400
+0.00(+0.00%)
Apr 20, 2015
7.910
7.910
7.900
7.910
1,601
+0.08(+1.08%)
Apr 16, 2015
7.810
7.825
7.825
7.825
1,300
+0.02(+0.19%)
Apr 15, 2015
7.810
7.810
7.810
7.810
206
+0.01(+0.12%)
Apr 14, 2015
7.801
7.801
7.801
7.801
400
-0.16(-2.00%)
Apr 13, 2015
7.960
7.960
7.960
7.960
500
-0.01(-0.13%)
Apr 10, 2015
7.930
7.970
7.930
7.970
2,200
+0.09(+1.14%)
Apr 09, 2015
7.879
7.880
7.879
7.880
2,000
+0.01(+0.13%)
Apr 08, 2015
7.780
7.950
7.770
7.870
2,847
-0.07(-0.88%)
Apr 07, 2015
7.920
7.950
7.920
7.940
1,324
+0.03(+0.38%)
Apr 02, 2015
7.910
7.910
7.910
7.910
1,600
+0.01(+0.13%)
Mar 31, 2015
7.800
7.900
7.900
7.900
3,500
-0.06(-0.75%)
Mar 30, 2015
7.950
7.960
7.900
7.960
6,435
+0.02(+0.25%)
Mar 27, 2015
7.690
7.940
7.690
7.940
1,100
+0.06(+0.76%)
Mar 26, 2015
7.810
7.940
7.810
7.880
700
+0.01(+0.07%)
Mar 25, 2015
7.740
7.960
7.740
7.874
3,650
-0.09(-1.08%)
Mar 24, 2015
7.911
7.980
7.910
7.960
471
+0.06(+0.76%)
Mar 23, 2015
7.650
7.945
7.650
7.900
3,590
-0.07(-0.93%)
Mar 20, 2015
7.980
7.990
7.924
7.974
7,180
+0.12(+1.58%)
Mar 19, 2015
7.831
7.850
7.830
7.850
2,333
-0.03(-0.38%)
Mar 18, 2015
7.800
7.880
7.800
7.880
3,089
-0.03(-0.38%)
Mar 17, 2015
7.800
7.910
7.800
7.910
5,250
-0.02(-0.25%)
Mar 16, 2015
7.880
7.930
7.870
7.930
4,900
+0.18(+2.32%)
Mar 13, 2015
7.700
7.750
7.700
7.750
1,291
-0.07(-0.90%)
Mar 12, 2015
7.861
7.861
7.820
7.820
1,384
-0.03(-0.38%)
Mar 11, 2015
7.850
7.850
7.850
7.850
525
+0.02(+0.26%)
Mar 10, 2015
7.860
7.860
7.710
7.830
6,900
-0.08(-1.01%)
Mar 09, 2015
7.910
7.910
7.900
7.910
3,575
-0.01(-0.13%)
Mar 05, 2015
7.850
7.920
7.920
7.920
7,700
-0.12(-1.49%)
Mar 04, 2015
8.040
8.040
8.040
8.040
202
+0.01(+0.13%)
Mar 02, 2015
7.770
8.030
8.030
8.030
7,800
+0.02(+0.25%)
Feb 27, 2015
7.900
8.010
7.900
8.010
1,910
+0.04(+0.50%)
Feb 26, 2015
7.990
7.990
7.970
7.970
300
-0.02(-0.25%)
Feb 25, 2015
8.030
8.030
7.970
7.990
1,923
+0.12(+1.52%)
Feb 24, 2015
7.906
7.906
7.850
7.870
3,006
+0.06(+0.77%)
Feb 23, 2015
7.899
8.000
7.810
7.810
5,500
-0.17(-2.13%)
Feb 20, 2015
7.900
7.990
7.800
7.980
4,013
-0.05(-0.62%)
Feb 19, 2015
7.950
8.070
7.821
8.030
23,093
+0.06(+0.75%)
Feb 18, 2015
7.960
7.970
7.950
7.970
2,000
-0.01(-0.13%)
Feb 17, 2015
7.980
7.980
7.960
7.980
1,309
+0.03(+0.38%)
Feb 13, 2015
7.840
7.950
7.950
7.950
14,200
-0.06(-0.75%)
Feb 12, 2015
7.750
8.010
7.740
8.010
1,064
+0.12(+1.52%)
Feb 11, 2015
7.600
7.950
7.590
7.890
7,539
+0.06(+0.77%)
Feb 10, 2015
7.656
7.830
7.656
7.830
3,480
+0.14(+1.81%)
Feb 06, 2015
7.750
7.750
7.650
7.691
25
-0.06(-0.77%)
Feb 05, 2015
7.700
7.750
7.700
7.750
2,623
+0.02(+0.28%)
Feb 04, 2015
7.970
7.970
7.660
7.728
1,403
-0.13(-1.68%)
Feb 03, 2015
7.820
8.090
7.690
7.860
39,653
-0.18(-2.24%)
Feb 02, 2015
7.650
8.040
7.650
8.040
20,780
+0.40(+5.24%)
Jan 30, 2015
7.700
7.949
7.440
7.640
19,335
-0.16(-2.05%)
Jan 29, 2015
8.000
8.000
7.800
7.800
1,459
-0.22(-2.74%)
Jan 28, 2015
8.280
8.640
7.900
8.020
173,273
-0.18(-2.20%)
Jan 27, 2015
8.420
8.630
8.190
8.200
48,855
-0.13(-1.56%)
Jan 26, 2015
8.170
8.590
7.870
8.330
34,531
+0.16(+1.96%)
Jan 23, 2015
8.000
8.190
7.900
8.170
25,939
-0.08(-0.97%)
Jan 22, 2015
8.100
8.300
8.100
8.250
6,584
+0.17(+2.10%)
Jan 21, 2015
7.800
8.080
7.750
8.080
4,092
+0.15(+1.89%)
Jan 20, 2015
7.950
7.950
7.440
7.930
32,198
+0.06(+0.76%)
Jan 16, 2015
7.920
7.920
7.800
7.870
2,551
-0.01(-0.13%)
Jan 15, 2015
7.890
8.020
7.880
7.880
11,561
-0.22(-2.72%)
Jan 14, 2015
8.220
8.260
8.100
8.100
17,510
-0.02(-0.25%)
Jan 13, 2015
8.500
8.640
8.120
8.120
110,507
-0.44(-5.14%)
Jan 12, 2015
8.260
8.580
8.030
8.560
33,375
+0.24(+2.88%)
Jan 09, 2015
8.230
8.440
8.060
8.320
27,054
-0.12(-1.42%)
Jan 08, 2015
8.270
8.440
8.270
8.440
400
+0.13(+1.56%)
Jan 07, 2015
8.414
8.414
8.210
8.310
1,310
-0.10(-1.17%)
Jan 06, 2015
8.310
8.450
8.260
8.408
2,185
-0.14(-1.66%)
Jan 05, 2015
8.550
8.570
8.280
8.550
14,675
+0.08(+0.94%)
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
.