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
)
9.360
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 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, 2014
7.721
7.721
7.721
7.721
566
-0.10(-1.27%)
Mar 28, 2014
7.810
7.820
7.810
7.820
800
-0.14(-1.76%)
Mar 27, 2014
7.960
7.960
7.960
7.960
136
-0.14(-1.73%)
Mar 26, 2014
8.080
8.220
8.080
8.100
6,320
+0.09(+1.12%)
Mar 25, 2014
8.000
8.010
8.000
8.010
1,138
+0.01(+0.12%)
Mar 24, 2014
7.790
8.000
7.790
8.000
4,187
+0.18(+2.30%)
Mar 21, 2014
7.760
7.820
7.760
7.820
2,974
+0.00(+0.00%)
Mar 20, 2014
7.639
7.820
7.639
7.820
4,650
+0.17(+2.22%)
Mar 19, 2014
7.650
7.660
7.640
7.650
1,845
+0.03(+0.39%)
Mar 18, 2014
7.619
7.630
7.619
7.620
2,718
-0.01(-0.13%)
Mar 17, 2014
7.630
7.650
7.619
7.630
11,719
+0.01(+0.13%)
Mar 13, 2014
7.690
7.620
7.620
7.620
10,300
-0.09(-1.17%)
Mar 12, 2014
7.790
7.820
7.590
7.710
19,818
-0.09(-1.15%)
Mar 11, 2014
7.750
7.810
7.750
7.800
5,525
+0.00(+0.00%)
Mar 10, 2014
7.750
7.800
7.500
7.800
2,964
+0.02(+0.26%)
Mar 05, 2014
7.760
7.780
7.780
7.780
1,500
+0.08(+1.04%)
Mar 04, 2014
7.690
7.700
7.664
7.700
2,090
+0.06(+0.79%)
Mar 03, 2014
7.680
7.720
7.590
7.640
3,673
-0.04(-0.52%)
Feb 28, 2014
7.680
7.680
7.680
7.680
1,480
+0.00(+0.00%)
Feb 27, 2014
7.670
7.710
7.670
7.680
620
+0.05(+0.65%)
Feb 26, 2014
7.630
7.630
7.630
7.630
502
+0.01(+0.13%)
Feb 25, 2014
7.670
7.670
7.390
7.620
2,759
-0.01(-0.13%)
Feb 24, 2014
7.650
7.820
7.600
7.630
8,686
-0.19(-2.43%)
Feb 21, 2014
7.750
7.820
7.750
7.820
2,984
+0.08(+1.03%)
Feb 20, 2014
7.790
7.790
7.688
7.740
2,164
+0.16(+2.11%)
Feb 19, 2014
7.580
7.580
7.580
7.580
5
+0.00(+0.00%)
Feb 18, 2014
7.580
7.590
7.580
7.580
906
+0.03(+0.40%)
Feb 14, 2014
7.550
7.550
7.550
7.550
100
+0.05(+0.67%)
Feb 13, 2014
7.500
7.500
7.480
7.500
14,441
-0.06(-0.79%)
Feb 12, 2014
7.560
7.560
7.560
7.560
100
+0.01(+0.13%)
Feb 11, 2014
7.490
7.550
7.490
7.550
1,370
+0.12(+1.62%)
Feb 10, 2014
7.470
7.480
7.430
7.430
6,167
-0.04(-0.54%)
Feb 07, 2014
7.380
7.580
7.380
7.470
5,057
-0.03(-0.40%)
Feb 06, 2014
7.500
7.500
7.500
7.500
75
+0.00(+0.00%)
Feb 05, 2014
7.520
7.520
7.500
7.500
1,213
-0.00(-0.00%)
Feb 04, 2014
7.520
7.520
7.500
7.500
1,910
-0.01(-0.13%)
Feb 03, 2014
7.500
7.510
7.460
7.510
1,808
-0.05(-0.65%)
Jan 31, 2014
7.500
7.570
7.500
7.559
2,046
+0.04(+0.52%)
Jan 30, 2014
7.670
7.670
7.500
7.520
10,267
-0.08(-1.05%)
Jan 29, 2014
7.590
7.650
7.510
7.600
13,805
+0.05(+0.66%)
Jan 28, 2014
7.560
7.560
7.550
7.550
631
+0.04(+0.53%)
Jan 27, 2014
7.646
7.650
7.510
7.510
9,353
-0.21(-2.72%)
Jan 23, 2014
7.800
7.720
7.720
7.720
1,200
-0.09(-1.15%)
Jan 22, 2014
7.820
7.820
7.550
7.810
1,810
+0.04(+0.51%)
Jan 21, 2014
7.820
7.820
7.770
7.770
2,003
-0.10(-1.27%)
Jan 17, 2014
7.870
7.870
7.870
7.870
0
+0.00(+0.00%)
Jan 16, 2014
7.910
8.030
7.840
7.870
4,750
-0.14(-1.75%)
Jan 15, 2014
8.050
8.050
8.010
8.010
1,300
-0.08(-0.99%)
Jan 14, 2014
8.090
8.090
8.040
8.090
800
+0.05(+0.62%)
Jan 13, 2014
8.100
8.100
8.040
8.040
473
-0.02(-0.25%)
Jan 10, 2014
8.060
8.100
8.060
8.060
600
-0.05(-0.61%)
Jan 09, 2014
8.050
8.109
8.050
8.109
1,360
-0.03(-0.38%)
Jan 08, 2014
8.140
8.140
8.140
8.140
53
+0.00(+0.00%)
Jan 07, 2014
8.140
8.140
8.140
8.140
104
+0.00(+0.00%)
Jan 06, 2014
7.790
8.140
7.790
8.140
8,994
-0.15(-1.81%)
Jan 03, 2014
8.240
8.290
8.240
8.290
8,871
+0.10(+1.22%)
Jan 02, 2014
8.190
8.190
8.020
8.190
56,203
+0.00(+0.00%)
Dec 31, 2013
7.780
8.190
8.190
8.190
54,900
+0.08(+0.99%)
Dec 30, 2013
8.400
8.600
7.966
8.110
205,752
-0.09(-1.10%)
Dec 27, 2013
8.230
8.450
8.110
8.200
55,729
+0.14(+1.74%)
Dec 26, 2013
8.140
8.140
7.720
8.060
5,267
-0.13(-1.59%)
Dec 23, 2013
8.460
8.190
8.190
8.190
9,300
+0.22(+2.76%)
Dec 20, 2013
8.100
8.100
7.970
7.970
4,548
+0.33(+4.32%)
Dec 19, 2013
7.530
7.640
7.530
7.640
1,449
-0.30(-3.78%)
Dec 18, 2013
7.390
7.950
7.390
7.940
6,010
+0.40(+5.32%)
Dec 17, 2013
7.610
7.613
7.530
7.539
7,134
-0.12(-1.58%)
Dec 13, 2013
7.770
7.660
7.660
7.660
3,612
-0.06(-0.78%)
Dec 12, 2013
7.700
7.740
7.675
7.720
2,316
-0.01(-0.13%)
Dec 11, 2013
8.250
8.250
7.560
7.730
13,362
-1.09(-12.36%)
Dec 10, 2013
8.810
8.820
8.750
8.820
6,292
+0.00(+0.00%)
Dec 09, 2013
9.600
9.600
8.740
8.820
6,762
+0.02(+0.23%)
Dec 06, 2013
8.620
8.900
8.620
8.800
7,641
+0.17(+1.97%)
Dec 05, 2013
8.570
8.630
8.500
8.630
4,367
+0.10(+1.17%)
Dec 04, 2013
8.500
8.600
8.430
8.530
4,910
+0.06(+0.71%)
Dec 03, 2013
8.540
8.540
8.460
8.470
3,306
+0.09(+1.07%)
Dec 02, 2013
8.440
8.440
8.380
8.380
1,088
-0.05(-0.59%)
Nov 29, 2013
8.240
8.578
8.240
8.430
3,444
-0.02(-0.24%)
Nov 26, 2013
8.450
8.450
8.450
8.450
100
+0.01(+0.12%)
Nov 25, 2013
8.000
8.618
7.930
8.440
3,738
+0.00(+0.00%)
Nov 22, 2013
8.500
8.500
8.440
8.440
600
-0.16(-1.86%)
Nov 21, 2013
8.220
8.600
8.220
8.600
650
+0.18(+2.14%)
Nov 20, 2013
8.420
8.450
8.350
8.420
3,100
-0.02(-0.24%)
Nov 19, 2013
8.411
8.441
8.411
8.440
1,369
-0.08(-0.94%)
Nov 18, 2013
8.470
8.530
8.450
8.520
1,650
+0.06(+0.71%)
Nov 15, 2013
8.610
8.610
8.450
8.460
17,344
-0.02(-0.24%)
Nov 14, 2013
8.630
8.630
8.480
8.480
14,600
-0.08(-0.89%)
Nov 12, 2013
8.530
8.556
8.530
8.556
900
+0.05(+0.54%)
Nov 11, 2013
8.568
8.580
8.510
8.510
3,044
+0.17(+2.04%)
Nov 07, 2013
8.350
8.340
8.340
8.340
1,400
-0.06(-0.71%)
Nov 06, 2013
8.380
8.430
8.370
8.400
1,000
+0.03(+0.36%)
Nov 05, 2013
8.370
8.370
8.370
8.370
113
-0.03(-0.36%)
Nov 04, 2013
8.311
8.400
8.309
8.400
9,340
+0.04(+0.48%)
Nov 01, 2013
8.360
8.360
8.360
8.360
1,715
+0.02(+0.24%)
Oct 31, 2013
8.060
8.340
8.060
8.340
600
+0.04(+0.48%)
Oct 30, 2013
8.450
8.460
8.210
8.300
6,300
-0.15(-1.78%)
Oct 29, 2013
7.960
8.450
7.960
8.450
1,000
+0.04(+0.43%)
Oct 28, 2013
8.380
8.414
8.380
8.414
1,100
+0.10(+1.25%)
Oct 25, 2013
8.410
8.410
8.200
8.310
899
-0.03(-0.37%)
Oct 24, 2013
8.390
8.390
8.341
8.341
530
+0.01(+0.17%)
Oct 22, 2013
8.260
8.327
8.327
8.327
4,000
+0.08(+0.93%)
Oct 21, 2013
8.226
8.250
8.226
8.250
300
+0.00(+0.00%)
Oct 18, 2013
8.000
8.250
7.950
8.250
2,000
-0.05(-0.59%)
Oct 16, 2013
8.300
8.299
8.299
8.299
200
+0.12(+1.45%)
Oct 15, 2013
8.310
8.310
7.910
8.180
1,915
-0.12(-1.42%)
Oct 14, 2013
8.298
8.298
8.298
8.298
200
+0.04(+0.46%)
Oct 11, 2013
8.440
8.440
8.260
8.260
2,053
-0.01(-0.12%)
Oct 10, 2013
8.270
8.270
8.270
8.270
400
+0.07(+0.90%)
Oct 09, 2013
8.260
8.260
8.196
8.196
300
-0.04(-0.54%)
Oct 07, 2013
8.330
8.241
8.241
8.241
300
+0.04(+0.50%)
Oct 04, 2013
7.800
8.200
7.800
8.200
2,944
-0.07(-0.85%)
Oct 03, 2013
8.270
8.270
8.270
8.270
500
-0.07(-0.84%)
Oct 02, 2013
8.340
8.340
8.340
8.340
100
+0.00(+0.00%)
Oct 01, 2013
8.340
8.340
8.340
8.340
1,000
+0.00(+0.00%)
Sep 27, 2013
8.340
8.340
8.340
8.340
100
+0.00(+0.00%)
Sep 26, 2013
8.300
8.340
8.300
8.340
2,899
+0.09(+1.09%)
Sep 25, 2013
8.250
8.250
8.250
8.250
200
-0.04(-0.48%)
Sep 24, 2013
8.130
8.450
8.070
8.290
14,744
+0.18(+2.26%)
Sep 23, 2013
8.070
8.130
8.070
8.106
4,231
-0.01(-0.07%)
Sep 20, 2013
8.050
8.120
7.690
8.112
13,978
+0.03(+0.40%)
Sep 19, 2013
8.120
8.170
8.050
8.080
10,301
+0.03(+0.37%)
Sep 18, 2013
8.010
8.050
8.010
8.050
400
+0.03(+0.37%)
Sep 17, 2013
8.140
8.170
8.020
8.020
7,429
-0.07(-0.87%)
Sep 16, 2013
8.060
8.170
8.060
8.090
60,254
+0.03(+0.37%)
Sep 12, 2013
8.060
8.060
8.060
8.060
1,500
-0.06(-0.74%)
Sep 11, 2013
8.120
8.120
8.120
8.120
300
+0.13(+1.65%)
Sep 10, 2013
7.970
8.070
7.960
7.988
2,801
-0.02(-0.27%)
Sep 06, 2013
8.000
8.010
8.010
8.010
3,500
-0.08(-0.99%)
Sep 05, 2013
8.110
8.110
8.090
8.090
600
+0.10(+1.25%)
Sep 04, 2013
8.080
8.080
7.920
7.990
1,521
+0.02(+0.25%)
Sep 03, 2013
7.980
7.980
7.960
7.970
2,800
+0.06(+0.76%)
Aug 30, 2013
8.010
8.010
7.910
7.910
200
-0.01(-0.13%)
Aug 29, 2013
7.970
7.980
7.920
7.920
707
-0.11(-1.37%)
Aug 28, 2013
8.000
8.040
7.930
8.030
20,500
+0.05(+0.60%)
Aug 27, 2013
7.930
8.000
7.910
7.982
6,320
-0.02(-0.23%)
Aug 23, 2013
7.910
8.000
8.000
8.000
1,600
+0.00(+0.00%)
Aug 21, 2013
7.900
8.000
8.000
8.000
2,700
-0.12(-1.48%)
Aug 20, 2013
8.100
8.120
8.090
8.120
1,200
+0.07(+0.87%)
Aug 19, 2013
8.050
8.050
8.050
8.050
200
+0.00(+0.00%)
Aug 15, 2013
7.830
8.050
8.050
8.050
500
-0.09(-1.05%)
Aug 13, 2013
8.136
8.136
8.136
8.136
0
+0.00(+0.06%)
Aug 12, 2013
8.220
8.220
8.131
8.131
700
-0.04(-0.48%)
Aug 09, 2013
8.160
8.220
7.710
8.170
7,100
+0.01(+0.12%)
Aug 08, 2013
8.220
8.220
8.160
8.160
2,468
-0.06(-0.73%)
Aug 07, 2013
8.080
8.220
8.010
8.220
13,694
-0.04(-0.50%)
Aug 06, 2013
8.080
8.270
8.070
8.261
13,259
+0.25(+3.08%)
Aug 05, 2013
8.000
8.100
7.980
8.014
13,299
-0.02(-0.20%)
Aug 02, 2013
7.460
8.030
7.460
8.030
1,640
+0.06(+0.75%)
Aug 01, 2013
7.850
8.000
7.756
7.970
24,173
+0.17(+2.18%)
Jul 31, 2013
7.450
7.800
7.450
7.800
15,574
+0.39(+5.26%)
Jul 30, 2013
7.800
7.800
7.400
7.410
15,092
-0.39(-5.00%)
Jul 29, 2013
7.790
7.800
7.790
7.800
1,500
-0.02(-0.26%)
Jul 26, 2013
7.780
7.820
7.780
7.820
2,000
+0.00(+0.00%)
Jul 25, 2013
7.820
7.820
7.820
7.820
200
+0.02(+0.26%)
Jul 24, 2013
7.870
7.870
7.370
7.800
1,829
-0.10(-1.27%)
Jul 23, 2013
7.560
7.900
7.560
7.900
730
+0.04(+0.51%)
Jul 22, 2013
7.870
7.870
7.860
7.860
560
+0.00(+0.00%)
Jul 19, 2013
7.840
7.860
7.840
7.860
6,707
+0.01(+0.13%)
Jul 18, 2013
7.770
7.850
7.700
7.850
4,100
+0.02(+0.26%)
Jul 17, 2013
7.830
7.830
7.830
7.830
700
+0.06(+0.77%)
Jul 15, 2013
7.770
7.770
7.770
7.770
0
-0.03(-0.38%)
Jul 12, 2013
7.790
7.800
7.770
7.800
4,703
+0.03(+0.39%)
Jul 11, 2013
7.370
7.770
7.370
7.770
935
+0.26(+3.46%)
Jul 10, 2013
7.330
7.560
7.320
7.510
8,741
-0.27(-3.47%)
Jul 09, 2013
7.780
7.780
7.780
7.780
100
+0.06(+0.78%)
Jul 05, 2013
7.720
7.720
7.720
7.720
0
+0.09(+1.18%)
Jul 03, 2013
7.520
7.712
7.310
7.630
5,761
+0.00(+0.00%)
Jul 02, 2013
7.670
7.710
7.630
7.630
1,326
-0.09(-1.17%)
Jul 01, 2013
7.650
7.900
7.600
7.720
8,159
+0.02(+0.26%)
Jun 28, 2013
7.700
7.700
7.700
7.700
1,200
+0.07(+0.92%)
Jun 26, 2013
7.624
7.640
7.624
7.630
1,000
+0.01(+0.13%)
Jun 25, 2013
7.690
7.690
7.550
7.620
3,788
-0.15(-1.93%)
Jun 24, 2013
7.770
7.770
7.770
7.770
300
+0.20(+2.64%)
Jun 21, 2013
7.400
7.750
7.400
7.570
3,711
+0.12(+1.61%)
Jun 20, 2013
7.740
7.740
7.310
7.450
9,546
-0.29(-3.75%)
Jun 17, 2013
7.740
7.740
7.740
7.740
100
+0.19(+2.52%)
Jun 14, 2013
7.610
7.620
7.550
7.550
2,634
-0.24(-3.08%)
Jun 13, 2013
7.780
7.790
7.780
7.790
464
+0.17(+2.23%)
Jun 12, 2013
7.790
7.790
7.580
7.620
1,223
-0.13(-1.68%)
Jun 10, 2013
7.750
7.750
7.750
7.750
0
+0.12(+1.57%)
Jun 07, 2013
7.540
7.790
7.540
7.630
3,600
+0.15(+2.01%)
Jun 06, 2013
7.490
7.600
7.470
7.480
800
+0.01(+0.13%)
Jun 05, 2013
7.560
7.560
7.410
7.470
10,060
-0.15(-1.97%)
Jun 04, 2013
7.880
7.880
7.550
7.620
2,518
-0.01(-0.13%)
Jun 03, 2013
7.640
7.640
7.560
7.630
400
-0.02(-0.26%)
May 31, 2013
7.630
7.683
7.580
7.650
3,098
-0.05(-0.70%)
May 30, 2013
7.670
7.750
7.590
7.704
5,533
+0.03(+0.44%)
May 29, 2013
7.630
7.750
7.580
7.670
1,400
-0.03(-0.39%)
May 28, 2013
7.660
7.740
7.660
7.700
7,457
+0.13(+1.72%)
May 24, 2013
7.540
7.600
7.540
7.570
3,300
-0.03(-0.39%)
May 23, 2013
7.590
7.910
7.590
7.600
2,400
-0.12(-1.55%)
May 22, 2013
7.670
7.720
7.610
7.720
5,667
+0.02(+0.26%)
May 21, 2013
7.620
7.700
7.580
7.700
3,100
+0.06(+0.79%)
May 20, 2013
7.730
7.800
7.340
7.640
12,829
-0.25(-3.17%)
May 17, 2013
7.890
7.890
7.890
7.890
100
+0.18(+2.33%)
May 16, 2013
7.720
7.720
7.700
7.710
2,443
-0.01(-0.13%)
May 15, 2013
7.620
7.740
7.620
7.720
4,100
+0.17(+2.31%)
May 13, 2013
7.490
7.546
7.470
7.546
1,155
-0.03(-0.45%)
May 10, 2013
7.530
7.580
7.520
7.580
1,032
-0.01(-0.13%)
May 09, 2013
7.540
7.610
7.540
7.590
1,100
+0.01(+0.13%)
May 08, 2013
7.630
7.640
7.550
7.580
4,600
-0.01(-0.13%)
May 07, 2013
7.570
7.660
7.570
7.590
800
+0.09(+1.20%)
May 06, 2013
7.400
7.600
7.400
7.500
11,119
-0.04(-0.53%)
May 02, 2013
7.540
7.540
7.540
7.540
0
+0.00(+0.00%)
May 01, 2013
7.640
7.640
7.520
7.540
3,303
-0.20(-2.58%)
Apr 30, 2013
7.480
7.740
7.480
7.740
1,395
+0.27(+3.61%)
Apr 29, 2013
7.330
7.510
7.330
7.470
3,400
+0.07(+0.95%)
Apr 25, 2013
7.400
7.400
7.400
7.400
0
-0.04(-0.54%)
Apr 24, 2013
7.460
7.520
7.300
7.440
4,341
-0.02(-0.27%)
Apr 23, 2013
7.400
7.480
7.390
7.460
6,319
+0.09(+1.22%)
Apr 22, 2013
7.360
7.460
7.360
7.370
2,000
-0.09(-1.21%)
Apr 19, 2013
7.460
7.460
7.270
7.460
2,240
+0.00(+0.00%)
Apr 18, 2013
7.300
7.460
7.260
7.460
7,139
+0.08(+1.08%)
Apr 17, 2013
7.330
7.400
7.330
7.380
2,900
+0.08(+1.10%)
Apr 16, 2013
7.470
7.470
7.090
7.300
2,136
-0.20(-2.67%)
Apr 15, 2013
7.460
7.500
7.080
7.500
1,400
-0.02(-0.27%)
Apr 12, 2013
7.420
7.540
7.420
7.520
2,568
+0.00(+0.00%)
Apr 11, 2013
7.440
7.520
7.210
7.520
7,189
+0.04(+0.53%)
Apr 10, 2013
7.380
7.530
7.340
7.480
4,400
+0.16(+2.18%)
Apr 09, 2013
7.410
7.450
7.320
7.320
1,524
-0.16(-2.14%)
Apr 08, 2013
7.520
7.520
7.480
7.480
519
+0.00(+0.00%)
Apr 05, 2013
7.480
7.480
7.480
7.480
130
+0.01(+0.13%)
Apr 04, 2013
7.480
7.510
7.400
7.470
3,037
+0.00(+0.00%)
Apr 03, 2013
7.450
7.470
7.450
7.470
1,770
+0.07(+0.95%)
Apr 02, 2013
7.475
7.480
7.150
7.400
8,992
-0.03(-0.40%)
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
.