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
)
9.310
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 21, 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, 2007
8.150
8.150
8.100
8.100
900
-0.20(-2.41%)
Dec 28, 2007
9.150
9.150
8.100
8.300
8,138
-0.60(-6.74%)
Dec 27, 2007
9.000
9.250
8.900
8.900
13,500
+0.10(+1.14%)
Dec 26, 2007
8.250
8.800
8.250
8.800
900
+0.70(+8.64%)
Dec 24, 2007
8.400
8.400
8.100
8.100
800
-0.35(-4.14%)
Dec 21, 2007
8.250
9.000
8.050
8.450
4,900
+0.05(+0.60%)
Dec 20, 2007
8.150
8.400
8.150
8.400
2,300
-0.35(-4.00%)
Dec 19, 2007
8.750
8.750
8.750
8.750
300
+0.25(+2.94%)
Dec 18, 2007
8.500
8.500
8.500
8.500
200
+0.00(+0.00%)
Dec 17, 2007
8.650
8.650
8.500
8.500
500
+0.00(+0.00%)
Dec 14, 2007
8.500
8.500
8.500
8.500
0
+0.00(+0.00%)
Dec 13, 2007
8.630
8.630
8.500
8.500
1,300
-0.12(-1.39%)
Dec 12, 2007
8.620
8.620
8.568
8.620
300
-0.78(-8.30%)
Dec 11, 2007
9.400
9.400
9.400
9.400
200
-0.30(-3.11%)
Dec 10, 2007
9.550
9.702
9.550
9.702
300
+0.35(+3.74%)
Dec 07, 2007
9.400
9.400
9.352
9.352
200
+0.17(+1.87%)
Dec 06, 2007
9.180
9.180
9.180
9.180
0
+0.00(+0.00%)
Dec 05, 2007
9.180
9.180
9.180
9.180
100
+0.10(+1.10%)
Dec 04, 2007
9.300
9.400
9.080
9.080
900
-0.12(-1.30%)
Dec 03, 2007
9.200
9.200
9.200
9.200
300
+0.20(+2.22%)
Nov 30, 2007
9.000
9.000
9.000
9.000
100
-0.10(-1.10%)
Nov 29, 2007
9.100
9.100
9.100
9.100
100
+0.10(+1.11%)
Nov 28, 2007
8.750
9.000
8.750
9.000
2,000
+0.25(+2.86%)
Nov 27, 2007
8.750
8.750
8.750
8.750
100
-0.30(-3.31%)
Nov 26, 2007
9.050
9.050
9.050
9.050
0
+0.00(+0.00%)
Nov 23, 2007
9.050
9.050
9.050
9.050
0
+0.00(+0.00%)
Nov 21, 2007
9.250
9.250
8.850
9.050
3,400
-0.20(-2.16%)
Nov 20, 2007
9.250
9.250
9.250
9.250
0
+0.00(+0.00%)
Nov 19, 2007
9.250
9.250
9.250
9.250
0
+0.00(+0.00%)
Nov 16, 2007
10.39
9.500
9.200
9.250
2,900
-0.15(-1.60%)
Nov 15, 2007
9.400
9.400
9.400
9.400
2,000
+0.35(+3.87%)
Nov 14, 2007
9.050
9.050
9.050
9.050
0
+0.00(+0.00%)
Nov 13, 2007
9.660
9.660
9.050
9.050
2,300
-0.65(-6.70%)
Nov 12, 2007
9.700
9.700
9.700
9.700
200
-0.10(-1.02%)
Nov 09, 2007
9.800
9.800
9.800
9.800
200
-0.20(-2.00%)
Nov 08, 2007
10.00
10.00
10.00
10.00
300
+0.24(+2.44%)
Nov 07, 2007
9.780
9.780
9.750
9.762
1,900
-0.02(-0.18%)
Nov 06, 2007
9.780
9.780
9.780
9.780
600
-0.02(-0.20%)
Nov 05, 2007
9.800
9.800
9.800
9.800
0
+0.00(+0.00%)
Nov 02, 2007
9.800
9.800
9.800
9.800
500
-0.05(-0.51%)
Nov 01, 2007
9.850
9.850
9.850
9.850
1,500
+0.05(+0.51%)
Oct 31, 2007
9.800
9.850
9.800
9.800
700
+0.00(+0.00%)
Oct 30, 2007
9.800
9.800
9.750
9.800
2,700
-0.05(-0.51%)
Oct 29, 2007
9.850
9.850
9.850
9.850
100
+0.00(+0.00%)
Oct 26, 2007
9.850
9.850
9.850
9.850
0
+0.00(+0.00%)
Oct 25, 2007
9.850
9.850
9.850
9.850
0
+0.00(+0.00%)
Oct 24, 2007
9.850
9.850
9.850
9.850
600
+0.00(+0.00%)
Oct 23, 2007
9.850
9.850
9.850
9.850
200
+0.05(+0.51%)
Oct 22, 2007
9.800
9.800
9.800
9.800
600
-0.02(-0.20%)
Oct 19, 2007
9.750
9.820
9.750
9.820
3,300
-0.13(-1.31%)
Oct 18, 2007
9.950
9.950
9.950
9.950
0
+0.00(+0.00%)
Oct 17, 2007
9.950
9.950
9.950
9.950
900
+0.05(+0.51%)
Oct 16, 2007
9.850
9.900
9.800
9.900
1,700
+0.00(+0.00%)
Oct 15, 2007
9.820
10.00
9.820
9.900
2,600
+2.45(+32.89%)
Oct 12, 2007
7.450
7.450
7.450
7.450
0
+0.00(+0.00%)
Oct 11, 2007
7.450
7.450
7.450
7.450
0
+0.00(+0.00%)
Oct 10, 2007
7.450
7.450
7.450
7.450
0
+0.00(+0.00%)
Oct 09, 2007
7.450
7.450
7.450
7.450
0
+0.00(+0.00%)
Oct 08, 2007
7.450
7.450
7.450
7.450
0
+0.00(+0.00%)
Oct 05, 2007
7.450
7.450
7.450
7.450
0
+0.00(+0.00%)
Oct 04, 2007
7.450
7.450
7.450
7.450
0
+0.00(+0.00%)
Oct 03, 2007
7.450
7.450
7.450
7.450
0
+0.00(+0.00%)
Oct 02, 2007
7.450
7.450
7.450
7.450
0
+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
.