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
+0.050 (+0.54%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 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, 2004
7.826
7.826
7.826
7.826
0
+0.00(+0.00%)
Mar 30, 2004
7.913
7.913
7.826
7.826
460
-0.52(-6.25%)
Mar 29, 2004
8.348
8.348
8.348
8.348
1,840
+0.24(+3.00%)
Mar 26, 2004
8.104
8.104
8.104
8.104
1,265
-0.07(-0.85%)
Mar 25, 2004
8.174
8.174
8.174
8.174
0
+0.00(+0.00%)
Mar 24, 2004
8.174
8.174
8.174
8.174
1,150
-0.13(-1.57%)
Mar 23, 2004
8.478
8.478
8.304
8.304
690
+0.04(+0.53%)
Mar 22, 2004
8.261
8.261
8.261
8.261
0
+0.00(+0.00%)
Mar 19, 2004
8.261
8.261
8.261
8.261
230
+0.00(+0.00%)
Mar 18, 2004
8.261
8.365
8.261
8.261
575
-0.17(-2.06%)
Mar 17, 2004
8.435
8.435
8.435
8.435
230
-0.09(-1.02%)
Mar 16, 2004
8.522
8.522
8.522
8.522
230
+0.00(+0.00%)
Mar 15, 2004
8.522
8.522
8.522
8.522
0
+0.00(+0.00%)
Mar 12, 2004
8.261
8.522
8.261
8.522
1,495
-0.09(-1.01%)
Mar 11, 2004
8.435
8.609
8.435
8.609
690
+0.17(+1.96%)
Mar 10, 2004
8.443
8.443
8.443
8.443
230
-0.03(-0.41%)
Mar 09, 2004
8.478
8.478
8.478
8.478
1,150
-0.13(-1.52%)
Mar 08, 2004
8.609
8.609
8.609
8.609
0
+0.00(+0.00%)
Mar 05, 2004
8.609
8.609
8.609
8.609
0
+0.00(+0.00%)
Mar 04, 2004
8.609
8.609
8.609
8.609
115
+0.04(+0.51%)
Mar 03, 2004
8.304
8.565
8.304
8.565
460
+0.00(+0.00%)
Mar 02, 2004
8.565
8.565
8.565
8.565
115
-0.30(-3.43%)
Mar 01, 2004
8.348
8.870
8.348
8.870
2,875
+0.70(+8.51%)
Feb 27, 2004
8.174
8.174
8.174
8.174
230
-0.04(-0.53%)
Feb 26, 2004
8.217
8.217
8.217
8.217
575
-0.13(-1.56%)
Feb 25, 2004
8.217
8.348
8.130
8.348
2,300
+0.26(+3.23%)
Feb 24, 2004
8.087
8.087
8.087
8.087
115
+0.17(+2.09%)
Feb 23, 2004
7.922
7.922
7.922
7.922
230
-0.21(-2.57%)
Feb 20, 2004
8.096
8.130
7.817
8.130
9,660
+0.00(+0.00%)
Feb 19, 2004
8.130
8.130
8.130
8.130
1,840
-0.01(-0.11%)
Feb 18, 2004
8.139
8.139
8.139
8.139
230
-0.03(-0.43%)
Feb 17, 2004
8.348
8.348
8.174
8.174
1,265
-0.35(-4.08%)
Feb 13, 2004
8.522
8.522
8.522
8.522
460
-0.09(-1.01%)
Feb 12, 2004
8.609
8.609
8.609
8.609
0
+0.00(+0.00%)
Feb 11, 2004
8.609
8.609
8.609
8.609
575
-0.09(-1.00%)
Feb 10, 2004
8.696
8.696
8.696
8.696
230
-0.14(-1.57%)
Feb 09, 2004
8.826
8.835
8.826
8.835
575
-0.12(-1.36%)
Feb 06, 2004
8.870
8.957
8.783
8.957
1,840
+0.04(+0.49%)
Feb 05, 2004
8.696
8.913
8.696
8.913
3,220
+0.22(+2.50%)
Feb 04, 2004
8.739
8.739
8.696
8.696
460
-0.14(-1.57%)
Feb 03, 2004
8.835
8.835
8.835
8.835
0
+0.00(+0.00%)
Feb 02, 2004
8.957
9.043
8.826
8.835
4,485
-0.21(-2.31%)
Jan 30, 2004
9.304
9.304
9.043
9.043
2,990
+0.00(+0.00%)
Jan 29, 2004
8.087
9.304
8.017
9.043
12,305
+1.00(+12.43%)
Jan 28, 2004
8.043
8.043
8.043
8.043
575
+0.04(+0.54%)
Jan 27, 2004
7.957
8.000
7.957
8.000
4,255
+0.09(+1.10%)
Jan 26, 2004
7.843
7.913
7.843
7.913
7,820
-0.10(-1.19%)
Jan 23, 2004
8.070
8.070
8.009
8.009
4,715
-0.06(-0.75%)
Jan 22, 2004
8.070
8.070
8.070
8.070
230
+0.00(+0.00%)
Jan 21, 2004
8.070
8.070
8.070
8.070
3,220
-0.35(-4.13%)
Jan 20, 2004
8.417
8.417
8.417
8.417
230
+0.00(+0.00%)
Jan 16, 2004
8.417
8.417
8.417
8.417
230
+0.10(+1.15%)
Jan 15, 2004
8.174
8.322
8.174
8.322
1,955
+0.25(+3.13%)
Jan 14, 2004
8.078
8.078
8.070
8.070
2,530
-0.02(-0.22%)
Jan 13, 2004
8.087
8.087
8.087
8.087
345
+0.02(+0.22%)
Jan 12, 2004
8.070
8.070
8.070
8.070
2,415
-0.19(-2.32%)
Jan 09, 2004
8.261
8.261
8.261
8.261
0
+0.00(+0.00%)
Jan 08, 2004
8.261
8.261
8.261
8.261
575
+0.17(+2.15%)
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
.