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: 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 31, 2014
8.590
8.700
8.700
8.700
19,900
+0.06(+0.69%)
Dec 30, 2014
8.640
8.640
8.420
8.640
3,712
+0.21(+2.49%)
Dec 29, 2014
8.700
8.700
8.430
8.430
17,086
-0.36(-4.09%)
Dec 26, 2014
8.400
8.970
8.130
8.790
35,874
+0.54(+6.54%)
Dec 24, 2014
8.290
8.250
8.250
8.250
19,300
+0.13(+1.60%)
Dec 23, 2014
7.940
8.120
7.840
8.120
5,291
+0.15(+1.88%)
Dec 22, 2014
7.960
8.240
7.920
7.970
10,623
+0.10(+1.27%)
Dec 19, 2014
7.990
8.480
7.750
7.870
12,726
+0.06(+0.77%)
Dec 18, 2014
8.020
8.180
7.750
7.810
42,726
-0.14(-1.76%)
Dec 17, 2014
8.030
8.050
7.900
7.950
6,138
-0.29(-3.52%)
Dec 16, 2014
7.700
8.240
7.690
8.240
6,169
+0.29(+3.65%)
Dec 15, 2014
8.200
8.200
7.750
7.950
38,776
-0.01(-0.12%)
Dec 12, 2014
7.680
8.070
7.680
7.960
20,701
+0.09(+1.14%)
Dec 11, 2014
7.850
7.940
7.681
7.870
15,675
+0.13(+1.68%)
Dec 10, 2014
7.900
8.080
7.680
7.740
11,135
-0.36(-4.44%)
Dec 09, 2014
8.170
8.170
8.050
8.100
5,474
-0.25(-2.99%)
Dec 08, 2014
8.350
8.350
8.350
8.350
669
+0.05(+0.60%)
Dec 05, 2014
8.301
8.301
8.290
8.300
1,966
-0.01(-0.12%)
Dec 04, 2014
8.300
8.310
8.300
8.310
1,050
+0.00(+0.00%)
Dec 03, 2014
8.400
8.456
8.310
8.310
2,432
+0.08(+0.94%)
Dec 02, 2014
8.233
8.233
8.233
8.233
400
-0.11(-1.29%)
Dec 01, 2014
8.449
8.449
8.180
8.340
14,595
+0.04(+0.48%)
Nov 28, 2014
8.300
8.300
8.300
8.300
200
+0.01(+0.12%)
Nov 26, 2014
8.290
8.290
8.290
8.290
900
-0.13(-1.54%)
Nov 25, 2014
8.360
8.434
8.360
8.420
3,158
+0.07(+0.88%)
Nov 24, 2014
8.390
8.410
8.328
8.347
3,852
+0.02(+0.20%)
Nov 21, 2014
8.200
8.450
8.200
8.330
21,056
+0.03(+0.36%)
Nov 20, 2014
8.300
8.410
8.280
8.300
12,987
-0.04(-0.48%)
Nov 19, 2014
8.320
8.340
8.310
8.340
2,000
+0.03(+0.36%)
Nov 18, 2014
8.230
8.310
8.230
8.310
8,765
+0.11(+1.30%)
Nov 17, 2014
8.220
8.240
8.190
8.203
3,996
+0.00(+0.04%)
Nov 14, 2014
8.200
8.319
8.100
8.200
19,609
-0.01(-0.12%)
Nov 13, 2014
8.220
8.220
8.120
8.210
14,038
+0.01(+0.12%)
Nov 12, 2014
8.040
8.350
8.024
8.200
15,253
+0.11(+1.36%)
Nov 11, 2014
8.300
8.300
7.950
8.090
2,901
-0.03(-0.37%)
Nov 10, 2014
7.700
8.300
7.700
8.120
15,758
-0.01(-0.12%)
Nov 07, 2014
8.100
8.220
7.870
8.130
23,962
-0.07(-0.85%)
Nov 06, 2014
7.620
8.200
7.620
8.200
6,446
+0.22(+2.76%)
Nov 05, 2014
7.980
8.200
7.980
7.980
1,915
+0.10(+1.27%)
Nov 04, 2014
7.980
8.200
7.880
7.880
9,336
-0.07(-0.83%)
Nov 03, 2014
7.946
7.946
7.946
7.946
768
-0.05(-0.67%)
Oct 31, 2014
8.190
8.190
7.900
8.000
1,512
+0.21(+2.75%)
Oct 30, 2014
7.786
7.786
7.786
7.786
502
-0.22(-2.80%)
Oct 29, 2014
8.050
8.050
7.990
8.010
2,457
-0.20(-2.44%)
Oct 28, 2014
7.940
8.210
7.940
8.210
1,201
+0.23(+2.88%)
Oct 27, 2014
8.040
8.040
7.970
7.980
2,821
+0.25(+3.23%)
Oct 24, 2014
7.690
7.730
7.690
7.730
3,300
-0.11(-1.40%)
Oct 23, 2014
7.840
7.840
7.840
7.840
232
+0.21(+2.75%)
Oct 21, 2014
7.540
7.630
7.540
7.630
500
+0.18(+2.42%)
Oct 16, 2014
7.270
7.450
7.200
7.450
93
-0.05(-0.67%)
Oct 15, 2014
7.500
7.570
7.500
7.500
4,725
-0.21(-2.71%)
Oct 14, 2014
7.700
7.716
7.700
7.709
2,891
+0.01(+0.12%)
Oct 13, 2014
7.720
7.720
7.650
7.700
1,051
-0.01(-0.13%)
Oct 09, 2014
7.710
7.710
7.710
7.710
1
+0.01(+0.13%)
Oct 08, 2014
7.700
7.700
7.700
7.700
112
-0.15(-1.91%)
Oct 06, 2014
7.810
7.850
7.850
7.850
800
+0.05(+0.64%)
Oct 03, 2014
7.650
7.800
7.650
7.800
3,942
+0.17(+2.23%)
Oct 02, 2014
7.630
7.630
7.630
7.630
100
-0.20(-2.55%)
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
.