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
+0.040 (+0.43%)
Official Closing Price
Updated: 6:30 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 31, 2010
6.620
6.620
6.490
6.620
963
-0.09(-1.34%)
Dec 30, 2010
6.770
6.770
6.700
6.710
4,502
-0.07(-1.03%)
Dec 29, 2010
6.930
7.000
6.700
6.780
78,427
+0.33(+5.12%)
Dec 28, 2010
6.360
6.500
6.360
6.450
2,530
-0.05(-0.77%)
Dec 27, 2010
6.520
6.550
6.500
6.500
11,100
-0.11(-1.66%)
Dec 23, 2010
6.630
6.640
6.600
6.610
2,059
+0.07(+1.07%)
Dec 22, 2010
6.600
6.600
6.500
6.540
4,862
-0.01(-0.15%)
Dec 21, 2010
6.490
6.670
6.490
6.550
2,250
+0.06(+0.92%)
Dec 20, 2010
6.430
6.490
6.430
6.490
1,499
+0.10(+1.56%)
Dec 17, 2010
6.450
6.450
6.360
6.390
2,835
+0.03(+0.47%)
Dec 16, 2010
6.350
6.410
6.350
6.360
7,600
+0.10(+1.60%)
Dec 15, 2010
6.150
6.260
6.150
6.260
864
-0.09(-1.42%)
Dec 14, 2010
6.650
6.660
6.280
6.350
3,482
-0.16(-2.46%)
Dec 13, 2010
6.470
6.510
6.470
6.510
970
-0.12(-1.88%)
Dec 10, 2010
6.400
6.830
6.400
6.635
5,414
+0.12(+1.92%)
Dec 09, 2010
6.360
6.600
6.065
6.510
3,826
+0.01(+0.15%)
Dec 08, 2010
6.490
6.500
6.490
6.500
1,506
+0.04(+0.62%)
Dec 07, 2010
6.460
6.460
6.450
6.460
1,000
+0.06(+0.94%)
Dec 06, 2010
6.480
6.500
6.300
6.400
6,085
-0.12(-1.84%)
Dec 03, 2010
6.410
6.520
6.400
6.520
2,650
+0.13(+2.10%)
Dec 02, 2010
6.450
6.500
6.350
6.386
11,191
+0.04(+0.57%)
Dec 01, 2010
6.300
6.350
6.300
6.350
7,897
+0.20(+3.25%)
Nov 30, 2010
6.240
6.240
6.150
6.150
700
-0.15(-2.38%)
Nov 29, 2010
6.250
6.300
6.250
6.300
1,367
-0.04(-0.63%)
Nov 24, 2010
6.340
6.340
6.340
6.340
0
+0.07(+1.12%)
Nov 23, 2010
6.300
6.300
6.270
6.270
902
-0.08(-1.26%)
Nov 22, 2010
6.430
6.430
6.234
6.350
5,914
-0.13(-2.01%)
Nov 18, 2010
6.480
6.480
6.480
6.480
0
+0.05(+0.78%)
Nov 17, 2010
6.430
6.430
6.430
6.430
1,900
+0.02(+0.31%)
Nov 16, 2010
6.480
6.480
6.410
6.410
1,500
-0.07(-1.08%)
Nov 15, 2010
6.460
6.510
6.460
6.480
315
-0.11(-1.67%)
Nov 12, 2010
6.600
6.600
6.590
6.590
1,309
+0.00(+0.00%)
Nov 11, 2010
6.590
6.590
6.590
6.590
700
+0.00(+0.00%)
Nov 10, 2010
6.590
6.590
6.590
6.590
200
+0.01(+0.15%)
Nov 09, 2010
6.590
6.680
6.580
6.580
7,275
+0.03(+0.46%)
Nov 08, 2010
6.500
6.550
6.500
6.550
838
+0.13(+2.02%)
Nov 04, 2010
6.420
6.420
6.420
6.420
100
+0.01(+0.16%)
Nov 03, 2010
6.410
6.410
6.410
6.410
780
+0.06(+0.94%)
Nov 02, 2010
6.410
6.410
6.350
6.350
1,796
-0.01(-0.16%)
Nov 01, 2010
6.400
6.410
6.360
6.360
3,171
+0.03(+0.47%)
Oct 29, 2010
6.320
6.330
6.320
6.330
815
+0.07(+1.12%)
Oct 28, 2010
6.320
6.330
5.840
6.260
6,644
-0.13(-2.03%)
Oct 26, 2010
6.340
6.390
6.390
6.390
4,300
-0.09(-1.39%)
Oct 25, 2010
6.300
6.480
6.290
6.480
1,500
+0.32(+5.19%)
Oct 22, 2010
6.350
6.480
6.160
6.160
3,138
-0.26(-4.05%)
Oct 21, 2010
6.200
6.420
6.200
6.420
1,564
+0.04(+0.70%)
Oct 20, 2010
6.370
6.380
6.370
6.375
1,000
+0.13(+2.00%)
Oct 19, 2010
6.280
6.280
6.250
6.250
2,100
-0.08(-1.27%)
Oct 18, 2010
6.250
6.390
6.250
6.330
2,557
+0.08(+1.28%)
Oct 15, 2010
6.270
6.430
6.250
6.250
1,117
+0.05(+0.81%)
Oct 14, 2010
6.160
6.200
6.160
6.200
2,971
+0.05(+0.81%)
Oct 13, 2010
6.220
6.220
6.150
6.150
4,251
+0.03(+0.49%)
Oct 12, 2010
6.100
6.120
6.100
6.120
954
+0.00(+0.00%)
Oct 11, 2010
6.260
6.260
5.930
6.120
5,775
-0.13(-2.08%)
Oct 08, 2010
6.250
6.260
6.250
6.250
922
+0.06(+0.97%)
Oct 07, 2010
6.200
6.210
6.170
6.190
2,100
+0.01(+0.16%)
Oct 05, 2010
6.180
6.180
6.180
6.180
200
+0.16(+2.66%)
Oct 04, 2010
6.010
6.060
6.010
6.020
2,380
+0.02(+0.33%)
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
.