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
UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2011
6.960
7.020
6.960
6.960
1,012
+0.00(+0.00%)
Mar 29, 2011
6.960
6.960
6.960
6.960
0
+0.05(+0.72%)
Mar 28, 2011
6.900
6.910
6.900
6.910
1,680
+0.06(+0.88%)
Mar 25, 2011
6.930
6.950
6.770
6.850
10,623
-0.08(-1.18%)
Mar 24, 2011
6.930
6.932
6.930
6.932
922
-0.12(-1.68%)
Mar 23, 2011
7.020
7.050
6.900
7.050
700
-0.11(-1.54%)
Mar 22, 2011
7.160
7.160
7.160
7.160
138
-0.10(-1.38%)
Mar 21, 2011
7.300
7.300
7.260
7.260
11,042
+0.14(+1.97%)
Mar 18, 2011
6.940
7.297
6.940
7.120
9,674
+0.32(+4.71%)
Mar 16, 2011
6.800
6.800
6.800
6.800
0
-0.08(-1.16%)
Mar 15, 2011
6.880
6.940
6.880
6.880
491
-0.06(-0.86%)
Mar 14, 2011
6.960
6.960
6.940
6.940
2,400
-0.03(-0.43%)
Mar 11, 2011
6.940
6.970
6.940
6.970
488
+0.11(+1.60%)
Mar 10, 2011
6.870
6.870
6.860
6.860
284
-0.20(-2.89%)
Mar 09, 2011
6.950
7.130
6.880
7.064
5,198
+0.11(+1.64%)
Mar 08, 2011
6.910
6.950
6.910
6.950
811
+0.06(+0.87%)
Mar 07, 2011
6.760
6.890
6.760
6.890
1,963
+0.06(+0.88%)
Mar 04, 2011
6.910
6.910
6.830
6.830
906
-0.09(-1.30%)
Mar 03, 2011
6.930
6.940
6.750
6.920
4,535
+0.04(+0.58%)
Mar 01, 2011
6.880
6.880
6.880
6.880
1,700
+0.01(+0.15%)
Feb 28, 2011
6.850
6.870
6.850
6.870
283
-0.03(-0.43%)
Feb 25, 2011
6.920
6.920
6.730
6.900
1,440
+0.04(+0.58%)
Feb 24, 2011
6.860
6.860
6.860
6.860
394
-0.09(-1.29%)
Feb 22, 2011
7.000
6.950
6.950
6.950
400
-0.01(-0.14%)
Feb 18, 2011
6.900
6.960
6.900
6.960
658
+0.05(+0.72%)
Feb 17, 2011
6.910
6.950
6.900
6.910
6,192
-0.02(-0.29%)
Feb 16, 2011
6.900
6.930
6.900
6.930
2,455
+0.03(+0.43%)
Feb 15, 2011
6.814
7.360
6.814
6.900
7,084
+0.08(+1.17%)
Feb 14, 2011
6.840
6.840
6.820
6.820
254
+0.00(+0.00%)
Feb 11, 2011
6.840
6.880
6.550
6.820
12,663
-0.02(-0.29%)
Feb 09, 2011
6.870
6.840
6.840
6.840
3,800
-0.08(-1.16%)
Feb 08, 2011
6.890
6.930
6.890
6.920
2,613
+0.03(+0.44%)
Feb 07, 2011
6.890
6.890
6.890
6.890
300
+0.07(+1.03%)
Feb 04, 2011
6.760
6.825
6.760
6.820
7,168
-0.09(-1.30%)
Feb 03, 2011
6.910
6.910
6.910
6.910
700
+0.02(+0.29%)
Feb 02, 2011
6.790
6.890
6.760
6.890
10,222
+0.14(+2.07%)
Feb 01, 2011
6.820
6.880
6.750
6.750
1,435
+0.01(+0.15%)
Jan 31, 2011
6.740
6.740
6.640
6.740
2,246
-0.05(-0.74%)
Jan 28, 2011
6.890
6.890
6.790
6.790
1,670
+0.03(+0.44%)
Jan 27, 2011
6.770
6.810
6.760
6.760
20,221
+0.00(+0.00%)
Jan 26, 2011
6.600
6.810
6.565
6.760
7,983
+0.15(+2.27%)
Jan 25, 2011
6.630
6.630
6.500
6.610
7,629
-0.04(-0.60%)
Jan 24, 2011
6.700
6.700
6.650
6.650
3,274
+0.05(+0.76%)
Jan 21, 2011
6.600
6.700
6.600
6.600
1,544
+0.03(+0.45%)
Jan 20, 2011
6.520
6.570
6.520
6.570
954
+0.02(+0.31%)
Jan 19, 2011
6.610
6.610
6.480
6.550
7,746
-0.11(-1.66%)
Jan 18, 2011
6.810
6.810
6.660
6.660
2,799
-0.09(-1.33%)
Jan 14, 2011
6.753
6.786
6.750
6.750
1,935
-0.05(-0.74%)
Jan 13, 2011
6.800
6.810
6.800
6.800
939
+0.00(+0.00%)
Jan 11, 2011
6.800
6.800
6.800
6.800
700
+0.05(+0.74%)
Jan 10, 2011
6.750
6.750
6.750
6.750
1,844
-0.00(-0.01%)
Jan 07, 2011
6.800
6.890
6.751
6.751
8,759
-0.05(-0.72%)
Jan 06, 2011
6.750
6.800
6.750
6.800
2,850
+0.05(+0.74%)
Jan 05, 2011
6.895
6.895
6.650
6.750
1,781
-0.14(-2.03%)
Jan 04, 2011
7.490
7.490
6.730
6.890
10,331
+0.17(+2.53%)
Jan 03, 2011
6.700
6.720
6.700
6.720
5,054
+0.10(+1.51%)
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%)
Oct 01, 2010
6.000
6.030
6.000
6.000
3,622
-0.02(-0.33%)
Sep 30, 2010
6.020
6.020
6.020
6.020
619
-0.06(-0.99%)
Sep 29, 2010
6.080
6.080
6.080
6.080
2,540
+0.04(+0.73%)
Sep 28, 2010
6.000
6.036
6.000
6.036
1,168
+0.04(+0.60%)
Sep 27, 2010
6.060
6.100
6.000
6.000
2,781
+0.00(+0.00%)
Sep 24, 2010
6.000
6.000
6.000
6.000
935
+0.01(+0.18%)
Sep 23, 2010
5.950
5.990
5.940
5.989
1,205
+0.01(+0.16%)
Sep 22, 2010
6.250
6.250
5.980
5.980
8,904
-0.31(-4.93%)
Sep 20, 2010
6.210
6.290
6.290
6.290
1,400
+0.18(+2.95%)
Sep 17, 2010
6.110
6.110
6.110
6.110
200
+0.06(+0.99%)
Sep 14, 2010
6.050
6.050
6.050
6.050
300
-0.06(-0.98%)
Sep 13, 2010
6.160
6.160
6.030
6.110
1,655
-0.10(-1.61%)
Sep 09, 2010
6.120
6.210
6.210
6.210
1,200
+0.24(+4.02%)
Sep 08, 2010
6.100
6.100
5.970
5.970
901
-0.13(-2.13%)
Sep 07, 2010
6.110
6.110
6.100
6.100
2,500
-0.01(-0.16%)
Sep 03, 2010
6.110
6.160
6.010
6.110
2,600
-0.05(-0.81%)
Sep 02, 2010
6.160
6.160
6.150
6.160
4,546
+0.03(+0.49%)
Sep 01, 2010
6.130
6.130
6.130
6.130
150
+0.06(+0.99%)
Aug 27, 2010
5.980
6.070
6.070
6.070
800
+0.09(+1.51%)
Aug 26, 2010
5.980
5.980
5.980
5.980
452
+0.02(+0.34%)
Aug 24, 2010
5.800
5.960
5.960
5.960
3,100
-0.13(-2.13%)
Aug 23, 2010
6.090
6.090
6.090
6.090
100
-0.10(-1.62%)
Aug 20, 2010
5.900
6.510
5.900
6.190
8,340
+0.13(+2.15%)
Aug 19, 2010
6.110
6.110
6.060
6.060
636
-0.02(-0.33%)
Aug 18, 2010
6.090
6.090
5.780
6.080
14,344
-0.09(-1.46%)
Aug 17, 2010
6.150
6.170
6.130
6.170
477
+0.10(+1.65%)
Aug 16, 2010
6.070
6.070
6.070
6.070
200
-0.02(-0.33%)
Aug 13, 2010
6.090
6.150
6.000
6.090
2,422
-0.20(-3.18%)
Aug 11, 2010
5.910
6.290
6.290
6.290
10,200
+0.19(+3.11%)
Aug 10, 2010
6.140
6.180
5.980
6.100
1,740
+0.16(+2.69%)
Aug 09, 2010
5.910
6.070
5.910
5.940
3,040
+0.13(+2.24%)
Aug 06, 2010
5.810
5.810
5.810
5.810
200
+0.03(+0.52%)
Aug 05, 2010
5.780
5.780
5.780
5.780
700
-0.06(-1.03%)
Aug 04, 2010
5.840
5.840
5.840
5.840
502
+0.00(+0.00%)
Aug 03, 2010
5.760
5.850
5.760
5.840
2,582
-0.03(-0.51%)
Aug 02, 2010
5.870
5.870
5.870
5.870
300
+0.15(+2.62%)
Jul 29, 2010
5.720
5.720
5.720
5.720
0
-0.03(-0.52%)
Jul 28, 2010
5.900
5.900
5.720
5.750
2,160
-0.15(-2.54%)
Jul 26, 2010
5.900
5.900
5.900
5.900
1,500
-0.02(-0.34%)
Jul 23, 2010
5.770
5.920
5.770
5.920
4,560
+0.00(+0.00%)
Jul 22, 2010
5.910
5.920
5.910
5.920
2,400
+0.12(+2.07%)
Jul 21, 2010
5.820
5.920
5.800
5.800
4,200
+0.08(+1.40%)
Jul 20, 2010
5.750
5.750
5.720
5.720
1,000
+0.00(+0.00%)
Jul 19, 2010
5.720
5.720
5.720
5.720
100
+0.00(+0.00%)
Jul 16, 2010
5.720
5.730
5.720
5.720
200
-0.16(-2.72%)
Jul 15, 2010
5.872
5.880
5.872
5.880
7,700
+0.08(+1.38%)
Jul 14, 2010
5.800
5.800
5.800
5.800
300
+0.00(+0.00%)
Jul 13, 2010
5.880
5.880
5.600
5.800
5,024
-0.09(-1.53%)
Jul 12, 2010
5.840
5.890
5.840
5.890
2,800
+0.12(+2.08%)
Jul 08, 2010
5.770
5.770
5.770
5.770
100
+0.05(+0.87%)
Jul 07, 2010
5.720
5.720
5.720
5.720
100
+0.03(+0.53%)
Jul 02, 2010
5.690
5.690
5.690
5.690
700
+0.02(+0.35%)
Jul 01, 2010
5.550
5.670
5.550
5.670
1,421
-0.01(-0.18%)
Jun 30, 2010
5.640
5.680
5.450
5.680
1,822
-0.02(-0.35%)
Jun 29, 2010
5.690
5.740
5.690
5.700
3,900
-0.22(-3.72%)
Jun 23, 2010
5.730
5.920
5.920
5.920
9,300
+0.10(+1.72%)
Jun 22, 2010
5.900
5.900
5.820
5.820
2,472
-0.17(-2.84%)
Jun 17, 2010
6.010
5.990
5.990
5.990
900
-0.11(-1.80%)
Jun 16, 2010
5.990
6.100
5.990
6.100
11,918
+0.08(+1.33%)
Jun 15, 2010
5.920
6.020
5.920
6.020
900
+0.02(+0.33%)
Jun 14, 2010
6.000
6.100
6.000
6.000
6,067
+0.00(+0.00%)
Jun 10, 2010
6.000
6.000
6.000
6.000
0
+0.13(+2.21%)
Jun 09, 2010
6.000
6.000
5.870
5.870
1,832
-0.01(-0.17%)
Jun 07, 2010
5.880
5.880
5.880
5.880
0
-0.21(-3.45%)
Jun 03, 2010
5.980
6.090
6.090
6.090
3,000
-0.01(-0.16%)
Jun 02, 2010
5.850
6.100
5.500
6.100
12,773
+0.13(+2.18%)
Jun 01, 2010
5.980
5.980
5.970
5.970
600
+0.02(+0.34%)
May 28, 2010
5.950
5.950
5.740
5.950
4,600
-0.02(-0.34%)
May 27, 2010
5.840
5.980
5.840
5.970
4,358
+0.17(+2.93%)
May 26, 2010
5.900
5.900
5.550
5.800
8,066
-0.01(-0.17%)
May 25, 2010
5.720
5.850
5.350
5.810
3,800
-0.19(-3.17%)
May 21, 2010
5.960
6.000
6.000
6.000
900
+0.15(+2.56%)
May 20, 2010
5.930
5.930
5.850
5.850
1,770
-0.23(-3.78%)
May 19, 2010
6.010
6.080
6.000
6.080
2,900
-0.08(-1.30%)
May 17, 2010
6.240
6.160
6.160
6.160
4,000
+0.01(+0.16%)
May 13, 2010
6.150
6.150
6.150
6.150
0
-0.14(-2.23%)
May 12, 2010
6.280
6.290
6.280
6.290
376
+0.28(+4.66%)
May 11, 2010
6.010
6.010
6.010
6.010
563
-0.14(-2.28%)
May 10, 2010
6.280
6.380
6.040
6.150
3,093
+0.15(+2.50%)
May 07, 2010
6.140
6.145
6.000
6.000
1,000
-0.25(-4.00%)
May 06, 2010
6.615
6.615
6.151
6.250
4,703
-0.43(-6.44%)
May 04, 2010
6.680
6.680
6.680
6.680
0
+0.04(+0.60%)
May 03, 2010
6.170
6.650
6.170
6.640
5,000
+0.01(+0.15%)
Apr 29, 2010
6.630
6.630
6.630
6.630
0
-0.07(-1.04%)
Apr 28, 2010
6.700
6.700
6.700
6.700
200
-0.01(-0.15%)
Apr 27, 2010
6.710
6.710
6.710
6.710
100
+0.15(+2.29%)
Apr 26, 2010
6.500
6.560
6.450
6.560
4,700
-0.24(-3.53%)
Apr 23, 2010
6.800
6.800
6.800
6.800
100
-0.15(-2.16%)
Apr 22, 2010
7.250
7.250
6.950
6.950
1,300
+0.15(+2.21%)
Apr 21, 2010
6.810
6.810
6.800
6.800
300
+0.14(+2.10%)
Apr 20, 2010
6.615
6.660
6.610
6.660
1,200
+0.10(+1.52%)
Apr 19, 2010
6.880
6.880
6.100
6.560
6,100
-0.47(-6.69%)
Apr 16, 2010
6.990
7.300
6.990
7.030
3,015
+0.19(+2.78%)
Apr 15, 2010
6.550
6.840
6.400
6.840
3,065
+0.14(+2.09%)
Apr 14, 2010
6.500
6.700
6.250
6.700
2,800
+0.35(+5.51%)
Apr 13, 2010
6.500
6.500
6.190
6.350
5,550
-0.15(-2.31%)
Apr 12, 2010
6.500
6.500
6.500
6.500
200
+0.15(+2.36%)
Apr 07, 2010
6.350
6.350
6.350
6.350
0
+0.05(+0.79%)
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
.