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, 2017
7.167
7.370
7.167
7.370
20,134
+0.07(+0.96%)
Mar 30, 2017
7.270
7.380
7.260
7.300
6,525
-0.01(-0.11%)
Mar 29, 2017
7.300
7.308
7.291
7.308
2,700
-0.00(-0.03%)
Mar 28, 2017
7.280
7.310
7.260
7.310
4,335
-0.04(-0.52%)
Mar 27, 2017
7.160
7.348
7.160
7.348
6,012
+0.05(+0.65%)
Mar 24, 2017
7.300
7.301
7.300
7.301
3,298
-0.08(-1.08%)
Mar 23, 2017
7.304
7.380
7.240
7.380
12,325
+0.11(+1.51%)
Mar 22, 2017
7.221
7.274
7.200
7.270
19,905
+0.01(+0.21%)
Mar 21, 2017
7.350
7.350
7.230
7.255
17,820
-0.06(-0.82%)
Mar 20, 2017
7.220
7.315
7.220
7.315
803
+0.09(+1.29%)
Mar 17, 2017
7.377
7.377
7.142
7.222
2,599
-0.07(-0.95%)
Mar 15, 2017
7.291
10
-0.06(-0.80%)
Mar 14, 2017
7.310
7.390
7.310
7.350
8,938
+0.04(+0.55%)
Mar 13, 2017
7.260
7.380
7.260
7.310
6,510
+0.00(+0.00%)
Mar 10, 2017
7.200
7.310
7.200
7.310
3,758
+0.09(+1.25%)
Mar 09, 2017
7.050
7.220
7.050
7.220
3,019
+0.04(+0.61%)
Mar 08, 2017
7.290
7.290
7.070
7.176
11,074
+0.22(+3.11%)
Mar 07, 2017
7.090
7.100
6.950
6.960
37,272
-0.17(-2.38%)
Mar 06, 2017
7.170
7.253
7.110
7.130
9,060
-0.16(-2.19%)
Mar 03, 2017
7.320
7.380
7.290
7.290
11,877
-0.04(-0.55%)
Mar 02, 2017
7.315
7.350
7.280
7.330
3,201
-0.02(-0.27%)
Mar 01, 2017
7.290
7.350
7.290
7.350
4,729
+0.09(+1.24%)
Feb 28, 2017
7.232
7.260
7.200
7.260
6,467
+0.05(+0.69%)
Feb 27, 2017
7.265
7.265
7.170
7.210
9,168
-0.11(-1.50%)
Feb 24, 2017
7.250
7.320
7.250
7.320
5,093
+0.05(+0.72%)
Feb 23, 2017
7.340
7.340
7.260
7.267
478
-0.07(-0.99%)
Feb 22, 2017
7.302
7.350
7.281
7.340
3,157
+0.00(+0.01%)
Feb 21, 2017
7.412
7.420
7.240
7.339
3,252
-0.00(-0.01%)
Feb 17, 2017
7.340
7.340
7.340
0
-0.02(-0.24%)
Feb 16, 2017
7.357
7.357
7.357
7.357
467
-0.09(-1.25%)
Feb 15, 2017
7.340
7.480
7.300
7.451
9,280
+0.05(+0.69%)
Feb 14, 2017
7.250
7.400
7.220
7.400
6,056
+0.14(+1.93%)
Feb 13, 2017
7.210
7.281
7.210
7.260
11,069
-0.02(-0.27%)
Feb 10, 2017
7.270
7.310
7.270
7.280
1,756
-0.03(-0.46%)
Feb 09, 2017
7.338
7.338
7.210
7.314
3,850
-0.01(-0.08%)
Feb 08, 2017
7.312
7.324
7.220
7.320
6,838
-0.01(-0.14%)
Feb 07, 2017
7.320
7.362
7.320
7.330
401
-0.03(-0.41%)
Feb 06, 2017
7.400
7.400
7.350
7.360
6,811
-0.12(-1.60%)
Feb 03, 2017
7.510
7.510
7.450
7.480
5,061
-0.02(-0.27%)
Feb 02, 2017
7.360
7.530
7.347
7.500
4,040
+0.15(+2.04%)
Feb 01, 2017
7.320
7.360
7.280
7.350
10,098
+0.08(+1.10%)
Jan 31, 2017
7.270
7.270
7.270
7.270
102
+0.01(+0.14%)
Jan 30, 2017
7.360
7.360
7.250
7.260
2,657
-0.07(-0.95%)
Jan 27, 2017
7.490
7.500
7.270
7.330
4,155
+0.02(+0.27%)
Jan 26, 2017
7.235
7.330
7.230
7.310
4,295
+0.02(+0.27%)
Jan 25, 2017
7.150
7.290
7.150
7.290
28,694
+0.12(+1.67%)
Jan 24, 2017
7.170
7.170
7.170
7.170
200
+0.07(+0.99%)
Jan 23, 2017
7.200
7.200
7.100
7.100
1,637
-0.11(-1.53%)
Jan 20, 2017
7.230
7.240
7.111
7.210
5,923
+0.02(+0.29%)
Jan 19, 2017
7.170
7.250
7.140
7.189
3,280
+0.05(+0.69%)
Jan 18, 2017
7.110
7.190
7.100
7.140
7,906
+0.04(+0.56%)
Jan 17, 2017
7.160
7.240
7.080
7.100
22,747
-0.12(-1.66%)
Jan 13, 2017
7.220
7.220
7.220
0
+0.07(+0.98%)
Jan 12, 2017
7.280
7.280
6.910
7.150
28,542
-0.16(-2.19%)
Jan 11, 2017
7.350
7.360
7.310
7.310
1,200
-0.04(-0.54%)
Jan 10, 2017
7.390
7.425
7.285
7.350
17,045
-0.05(-0.68%)
Jan 09, 2017
7.350
7.430
7.310
7.400
4,219
+0.10(+1.37%)
Jan 06, 2017
7.408
7.419
7.280
7.300
12,119
-0.04(-0.54%)
Jan 05, 2017
7.260
7.375
7.260
7.340
7,417
-0.07(-0.94%)
Jan 04, 2017
7.560
7.560
7.410
7.410
5,414
-0.06(-0.80%)
Jan 03, 2017
7.450
7.640
7.363
7.470
12,571
+0.12(+1.64%)
Dec 30, 2016
7.349
7.349
7.349
0
-0.06(-0.82%)
Dec 29, 2016
7.280
7.547
7.050
7.410
31,660
+0.14(+1.93%)
Dec 28, 2016
7.840
8.131
7.115
7.270
62,355
-0.43(-5.58%)
Dec 27, 2016
7.810
7.810
7.610
7.700
7,968
-0.14(-1.79%)
Dec 23, 2016
7.840
7.840
7.840
0
+0.00(+0.00%)
Dec 22, 2016
7.640
8.150
7.640
7.840
17,157
+0.24(+3.22%)
Dec 21, 2016
7.700
7.700
7.540
7.596
4,955
-0.25(-3.24%)
Dec 20, 2016
7.560
7.850
7.490
7.850
16,301
+0.33(+4.39%)
Dec 19, 2016
7.620
7.900
7.520
7.520
28,497
+0.04(+0.53%)
Dec 16, 2016
7.620
7.666
7.480
7.480
8,640
-0.12(-1.58%)
Dec 15, 2016
7.650
7.740
7.600
7.600
5,501
+0.09(+1.20%)
Dec 14, 2016
7.620
7.850
7.510
7.510
30,049
-0.22(-2.85%)
Dec 13, 2016
7.770
7.770
7.660
7.730
3,801
+0.29(+3.90%)
Dec 12, 2016
7.530
7.715
7.440
7.440
5,304
-0.14(-1.85%)
Dec 09, 2016
7.651
7.849
7.580
7.580
22,174
-0.11(-1.43%)
Dec 08, 2016
7.615
8.232
7.470
7.690
46,761
-0.02(-0.32%)
Dec 07, 2016
7.760
7.760
7.715
7.715
363
+0.01(+0.19%)
Dec 06, 2016
7.600
7.830
7.600
7.700
6,679
-0.20(-2.53%)
Dec 05, 2016
7.810
7.900
7.720
7.900
4,439
+0.09(+1.15%)
Dec 02, 2016
7.600
7.810
7.520
7.810
22,495
+0.18(+2.36%)
Dec 01, 2016
7.635
7.660
7.280
7.630
19,607
+0.18(+2.42%)
Nov 30, 2016
7.250
7.670
7.250
7.450
7,005
+0.09(+1.22%)
Nov 29, 2016
7.600
7.800
7.320
7.360
16,566
-0.24(-3.16%)
Nov 28, 2016
7.570
7.750
7.489
7.600
15,597
+0.17(+2.29%)
Nov 25, 2016
7.841
7.841
7.430
7.430
8,461
-0.34(-4.38%)
Nov 23, 2016
7.770
7.770
7.770
0
+0.31(+4.16%)
Nov 22, 2016
7.310
7.650
7.310
7.460
10,612
+0.06(+0.81%)
Nov 21, 2016
7.640
7.840
7.050
7.400
13,201
-1.43(-16.19%)
Nov 18, 2016
8.720
9.226
8.500
8.830
97,004
+0.13(+1.49%)
Nov 17, 2016
8.758
8.770
8.653
8.700
7,013
-0.03(-0.34%)
Nov 16, 2016
8.290
8.730
8.284
8.730
20,505
+0.30(+3.56%)
Nov 15, 2016
8.429
8.790
8.410
8.430
24,522
-0.25(-2.92%)
Nov 14, 2016
8.900
8.900
8.100
8.684
67,903
+0.12(+1.43%)
Nov 11, 2016
8.850
8.850
8.520
8.561
11,773
+0.16(+1.91%)
Nov 10, 2016
8.070
8.655
8.070
8.400
95,474
+0.38(+4.68%)
Nov 09, 2016
7.935
8.130
7.935
8.025
6,220
+0.09(+1.20%)
Nov 08, 2016
7.990
8.012
7.910
7.930
12,322
+0.10(+1.27%)
Nov 07, 2016
7.790
8.080
7.790
7.831
10,874
+0.12(+1.62%)
Nov 04, 2016
7.706
7.706
7.706
7.706
333
-0.04(-0.57%)
Nov 03, 2016
7.800
7.830
7.740
7.750
1,962
-0.07(-0.89%)
Nov 02, 2016
7.700
7.830
7.690
7.820
2,505
+0.15(+1.96%)
Nov 01, 2016
7.650
7.670
7.650
7.670
740
-0.04(-0.47%)
Oct 31, 2016
7.679
7.740
7.679
7.706
1,599
-0.04(-0.57%)
Oct 28, 2016
7.700
7.750
7.700
7.750
1,150
+0.12(+1.57%)
Oct 27, 2016
7.600
7.760
7.600
7.630
5,649
-0.16(-2.05%)
Oct 26, 2016
7.650
7.790
7.650
7.790
1,729
-0.11(-1.38%)
Oct 25, 2016
8.027
8.027
7.899
7.899
1,700
+0.09(+1.14%)
Oct 24, 2016
7.780
7.903
7.780
7.810
6,049
+0.06(+0.77%)
Oct 21, 2016
7.750
7.750
7.750
7.750
400
+0.00(+0.00%)
Oct 20, 2016
7.740
7.750
7.700
7.750
6,187
-0.06(-0.77%)
Oct 19, 2016
7.810
7.900
7.760
7.810
5,653
+0.07(+0.90%)
Oct 18, 2016
7.800
7.800
7.740
7.740
4,410
-0.20(-2.52%)
Oct 14, 2016
7.860
7.940
7.850
7.940
30
+0.04(+0.51%)
Oct 13, 2016
7.830
7.900
7.830
7.900
1,701
-0.18(-2.19%)
Oct 12, 2016
8.151
8.152
8.050
8.077
10,825
-0.07(-0.90%)
Oct 11, 2016
7.850
8.170
7.850
8.150
2,247
+0.35(+4.49%)
Oct 06, 2016
7.960
7.800
7.800
7.800
5,500
-0.19(-2.38%)
Oct 05, 2016
7.989
7.990
7.980
7.990
1,570
-0.02(-0.19%)
Oct 03, 2016
7.970
8.010
7.970
8.005
100
+0.12(+1.46%)
Sep 30, 2016
7.947
7.947
7.890
7.890
1,363
-0.12(-1.48%)
Sep 29, 2016
8.009
8.009
8.009
8.009
0
+0.00(+0.00%)
Sep 28, 2016
8.009
8.009
8.009
8.009
0
+0.00(+0.00%)
Sep 27, 2016
8.009
8.009
8.009
8.009
0
+0.00(+0.00%)
Sep 22, 2016
7.910
8.009
8.009
8.009
1,500
+0.19(+2.41%)
Sep 20, 2016
8.020
7.820
7.820
7.820
700
-0.14(-1.76%)
Sep 16, 2016
7.930
7.960
7.960
7.960
1,000
-0.09(-1.12%)
Sep 15, 2016
8.100
8.100
8.050
8.050
367
+0.15(+1.90%)
Sep 14, 2016
7.948
7.999
7.900
7.900
2,262
-0.03(-0.38%)
Sep 13, 2016
8.080
8.080
7.900
7.930
3,025
-0.10(-1.25%)
Sep 12, 2016
7.907
8.070
7.900
8.030
7,318
-0.10(-1.23%)
Sep 08, 2016
8.110
8.150
7.990
8.130
45
+0.01(+0.12%)
Sep 07, 2016
8.120
8.160
8.074
8.120
2,243
-0.03(-0.34%)
Sep 06, 2016
8.110
8.148
8.110
8.148
2,663
+0.03(+0.33%)
Sep 02, 2016
8.040
8.121
8.121
8.121
2,100
+0.04(+0.50%)
Sep 01, 2016
8.070
8.080
8.020
8.080
547
+0.06(+0.75%)
Aug 31, 2016
7.960
8.090
7.960
8.020
10,073
+0.00(+0.00%)
Aug 30, 2016
8.100
8.100
8.010
8.020
1,400
-0.06(-0.74%)
Aug 29, 2016
7.940
8.460
7.930
8.080
39,750
+0.10(+1.25%)
Aug 26, 2016
7.943
8.000
7.500
7.980
44,386
+0.08(+1.01%)
Aug 25, 2016
7.880
7.900
7.880
7.900
503
+0.00(+0.00%)
Aug 24, 2016
7.950
7.950
7.900
7.900
2,341
-0.02(-0.25%)
Aug 23, 2016
7.920
7.990
7.920
7.920
3,214
+0.00(+0.00%)
Aug 22, 2016
7.920
7.920
7.920
7.920
3,000
-0.04(-0.50%)
Aug 19, 2016
7.970
7.970
7.960
7.960
8,239
-0.07(-0.87%)
Aug 18, 2016
8.020
8.030
8.013
8.030
3,249
-0.05(-0.61%)
Aug 16, 2016
8.060
8.079
8.079
8.079
600
-0.05(-0.62%)
Aug 15, 2016
8.053
8.136
8.053
8.130
2,544
+0.08(+0.99%)
Aug 12, 2016
8.050
8.050
8.050
8.050
592
+0.01(+0.12%)
Aug 10, 2016
8.100
8.040
8.040
8.040
600
-0.06(-0.74%)
Aug 09, 2016
8.070
8.100
8.040
8.100
2,487
-0.06(-0.73%)
Aug 08, 2016
8.139
8.180
7.960
8.160
6,629
+0.22(+2.77%)
Aug 05, 2016
7.939
7.940
7.939
7.940
629
+0.00(+0.00%)
Aug 02, 2016
7.940
7.940
7.940
7.940
100
-0.15(-1.85%)
Aug 01, 2016
8.030
8.090
8.000
8.090
2,769
+0.10(+1.29%)
Jul 29, 2016
7.960
8.100
7.940
7.987
12,425
-0.00(-0.04%)
Jul 27, 2016
7.950
7.990
7.990
7.990
5,800
+0.04(+0.53%)
Jul 26, 2016
7.940
7.948
7.870
7.948
1,850
+0.04(+0.48%)
Jul 25, 2016
7.919
7.920
7.910
7.910
1,254
+0.04(+0.51%)
Jul 21, 2016
7.940
7.870
7.870
7.870
1,400
-0.15(-1.87%)
Jul 20, 2016
8.150
8.180
7.980
8.020
13,322
+0.07(+0.88%)
Jul 19, 2016
7.980
8.000
7.950
7.950
8,686
-0.05(-0.62%)
Jul 18, 2016
7.950
8.000
7.950
8.000
203
+0.11(+1.38%)
Jul 15, 2016
7.945
7.945
7.891
7.891
1,500
-0.10(-1.24%)
Jul 14, 2016
7.600
8.000
7.600
7.990
2,356
+0.03(+0.38%)
Jul 13, 2016
8.000
8.000
7.910
7.960
353
-0.11(-1.36%)
Jul 12, 2016
8.000
8.070
8.000
8.070
1,296
-0.11(-1.34%)
Jul 11, 2016
8.100
8.430
7.980
8.180
18,526
+0.19(+2.38%)
Jul 07, 2016
7.980
7.990
7.980
7.990
30
+0.18(+2.30%)
Jul 06, 2016
7.800
7.810
7.800
7.810
400
-0.04(-0.51%)
Jul 05, 2016
7.732
7.850
7.732
7.850
840
-0.08(-1.01%)
Jul 01, 2016
7.930
7.930
7.930
7.930
1,900
+0.17(+2.19%)
Jun 30, 2016
7.820
8.000
7.760
7.760
3,184
-0.17(-2.13%)
Jun 29, 2016
7.840
7.929
7.820
7.929
3,922
+0.30(+3.92%)
Jun 27, 2016
7.550
7.630
7.630
7.630
2,400
-0.01(-0.13%)
Jun 24, 2016
7.700
7.751
7.640
7.640
4,656
-0.18(-2.30%)
Jun 23, 2016
7.820
7.820
7.820
7.820
500
-0.16(-2.00%)
Jun 22, 2016
8.150
8.150
7.970
7.980
9,206
-0.08(-0.99%)
Jun 21, 2016
8.000
8.684
7.770
8.060
9,693
+0.05(+0.62%)
Jun 20, 2016
8.050
8.070
8.010
8.010
500
+0.05(+0.59%)
Jun 17, 2016
8.000
8.000
7.963
7.963
776
-0.04(-0.46%)
Jun 16, 2016
8.150
8.190
8.000
8.000
4,600
-0.42(-4.99%)
Jun 15, 2016
8.300
8.420
8.280
8.420
1,597
+0.26(+3.19%)
Jun 14, 2016
8.090
8.260
8.090
8.160
3,000
+0.07(+0.87%)
Jun 13, 2016
8.120
8.280
8.090
8.090
8,700
-0.08(-0.98%)
Jun 09, 2016
8.250
8.170
8.170
8.170
5,300
-0.07(-0.87%)
Jun 08, 2016
8.142
8.320
8.142
8.242
1,134
+0.09(+1.13%)
Jun 07, 2016
8.200
8.200
8.150
8.150
203
+0.01(+0.17%)
Jun 06, 2016
8.055
8.136
8.055
8.136
915
+0.07(+0.82%)
Jun 03, 2016
8.225
8.225
8.070
8.070
1,594
-0.39(-4.61%)
Jun 02, 2016
8.470
8.470
8.150
8.460
3,198
+0.22(+2.67%)
Jun 01, 2016
8.240
8.240
8.220
8.240
1,161
+0.09(+1.10%)
May 31, 2016
8.281
8.281
8.150
8.150
2,951
-0.16(-1.92%)
May 27, 2016
8.290
8.310
8.310
8.310
300
-0.07(-0.83%)
May 26, 2016
8.400
8.450
8.370
8.380
1,611
-0.46(-5.22%)
May 25, 2016
8.650
8.943
8.650
8.841
2,114
+0.14(+1.62%)
May 24, 2016
8.680
8.980
8.420
8.700
29,352
-0.21(-2.36%)
May 23, 2016
9.114
9.114
8.300
8.910
19,223
+0.21(+2.41%)
May 20, 2016
9.250
9.350
8.676
8.700
10,143
+0.23(+2.72%)
May 19, 2016
8.510
8.510
8.020
8.470
3,046
+0.26(+3.17%)
May 18, 2016
8.730
8.730
8.210
8.210
3,365
-0.74(-8.27%)
May 17, 2016
8.800
8.950
8.580
8.950
6,778
-0.05(-0.56%)
May 16, 2016
9.000
10.20
8.700
9.000
36,106
+0.00(+0.00%)
May 13, 2016
8.800
9.000
8.600
9.000
32,127
+0.48(+5.63%)
May 12, 2016
8.500
8.700
8.470
8.520
14,362
+0.02(+0.24%)
May 11, 2016
8.840
9.541
8.500
8.500
18,220
-0.20(-2.24%)
May 10, 2016
8.460
8.700
8.430
8.695
7,940
-0.02(-0.28%)
May 09, 2016
8.550
8.840
8.540
8.720
12,412
+0.17(+2.05%)
May 06, 2016
8.195
8.890
8.190
8.545
16,230
+0.35(+4.21%)
May 05, 2016
8.130
8.200
8.130
8.200
3,096
+0.10(+1.18%)
May 04, 2016
8.182
8.182
8.104
8.104
1,131
+0.00(+0.05%)
May 03, 2016
8.200
8.200
8.027
8.100
1,055
-0.05(-0.61%)
May 02, 2016
8.100
8.150
8.080
8.150
811
-0.02(-0.24%)
Apr 28, 2016
8.200
8.170
8.170
8.170
3,100
+0.07(+0.86%)
Apr 27, 2016
8.150
8.150
8.100
8.100
1,268
+0.10(+1.25%)
Apr 26, 2016
7.720
8.020
7.720
8.000
10,523
+0.00(+0.00%)
Apr 25, 2016
7.680
8.000
7.680
8.000
8,817
+0.37(+4.85%)
Apr 22, 2016
7.870
7.870
7.630
7.630
4,100
-0.37(-4.63%)
Apr 21, 2016
7.780
8.000
7.610
8.000
24,238
+0.15(+1.91%)
Apr 19, 2016
7.700
8.080
7.510
7.850
8
+0.07(+0.90%)
Apr 18, 2016
7.810
7.810
7.800
7.780
1,934
+0.02(+0.26%)
Apr 15, 2016
7.709
8.000
7.640
7.760
9,235
+0.14(+1.84%)
Apr 13, 2016
7.630
7.620
7.620
7.620
600
-0.10(-1.36%)
Apr 11, 2016
7.750
7.725
7.725
7.725
3,000
+0.14(+1.91%)
Apr 08, 2016
7.620
7.830
7.515
7.580
3,329
+0.06(+0.80%)
Apr 07, 2016
7.520
7.520
7.520
7.520
210
-0.21(-2.72%)
Apr 06, 2016
7.500
7.730
7.500
7.730
1,586
-0.05(-0.64%)
Apr 05, 2016
7.736
7.780
7.736
7.780
1,255
-0.12(-1.52%)
Apr 04, 2016
7.630
8.130
7.620
7.900
9,325
-0.07(-0.90%)
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
.