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
)
9.310
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 21, 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 (%)
May 31, 2012
6.350
6.374
6.350
6.365
4,178
-0.05(-0.86%)
May 30, 2012
6.400
6.420
6.400
6.420
3,629
+0.05(+0.78%)
May 25, 2012
6.370
6.370
6.370
6.370
1,300
-0.01(-0.16%)
May 24, 2012
6.340
6.380
6.340
6.380
13,200
+0.05(+0.79%)
May 23, 2012
6.350
6.350
6.330
6.330
615
-0.03(-0.47%)
May 22, 2012
6.543
6.543
6.050
6.360
117,967
-0.16(-2.46%)
May 21, 2012
6.780
6.910
6.500
6.520
10,719
-0.19(-2.83%)
May 18, 2012
6.560
7.610
6.560
6.710
169,866
+0.21(+3.23%)
May 17, 2012
6.440
6.500
6.440
6.500
11,356
+0.00(+0.00%)
May 16, 2012
6.502
6.502
6.400
6.500
1,432
-0.05(-0.76%)
May 15, 2012
6.475
6.550
6.475
6.550
801
-0.05(-0.76%)
May 14, 2012
6.580
6.600
6.580
6.600
6,500
+0.02(+0.30%)
May 11, 2012
6.580
6.580
6.580
6.580
100
-0.01(-0.15%)
May 10, 2012
6.620
6.620
6.579
6.590
2,332
-0.03(-0.45%)
May 09, 2012
6.510
6.620
6.500
6.620
7,046
+0.01(+0.15%)
May 08, 2012
6.630
6.630
6.510
6.610
8,840
+0.02(+0.30%)
May 07, 2012
6.590
6.590
6.590
6.590
400
+0.04(+0.61%)
May 04, 2012
6.720
6.720
6.480
6.550
6,547
-0.15(-2.24%)
May 03, 2012
6.680
6.700
6.680
6.700
4,526
+0.08(+1.21%)
May 02, 2012
6.620
6.620
6.620
6.620
4,670
-0.12(-1.78%)
May 01, 2012
6.740
6.740
6.740
6.740
470
-0.04(-0.59%)
Apr 30, 2012
6.680
6.780
6.680
6.780
2,138
+0.06(+0.89%)
Apr 27, 2012
6.780
6.780
6.700
6.720
2,289
+0.02(+0.30%)
Apr 26, 2012
6.770
6.780
6.700
6.700
2,940
-0.05(-0.74%)
Apr 25, 2012
6.730
6.800
6.600
6.750
3,385
+0.05(+0.75%)
Apr 24, 2012
6.700
6.700
6.700
6.700
1,027
+0.07(+1.06%)
Apr 23, 2012
6.680
6.710
6.560
6.630
7,115
-0.07(-1.05%)
Apr 20, 2012
6.760
6.760
6.700
6.700
600
+0.02(+0.30%)
Apr 19, 2012
6.700
6.720
6.650
6.680
2,580
-0.12(-1.76%)
Apr 18, 2012
6.780
6.990
6.660
6.800
17,361
-0.01(-0.15%)
Apr 17, 2012
6.750
6.810
6.736
6.810
3,584
+0.06(+0.89%)
Apr 16, 2012
6.670
6.750
6.670
6.750
5,380
+0.00(+0.00%)
Apr 13, 2012
6.790
6.790
6.741
6.750
5,985
-0.04(-0.59%)
Apr 12, 2012
6.790
6.790
6.770
6.790
8,600
+0.04(+0.59%)
Apr 11, 2012
6.720
6.790
6.720
6.750
850
+0.01(+0.15%)
Apr 10, 2012
6.750
6.790
6.690
6.740
3,504
-0.06(-0.88%)
Apr 09, 2012
6.800
6.800
6.785
6.800
14,231
-0.08(-1.16%)
Apr 05, 2012
6.890
6.890
6.850
6.880
2,100
+0.04(+0.65%)
Apr 04, 2012
6.880
6.990
6.750
6.836
16,319
-0.01(-0.21%)
Apr 03, 2012
6.780
7.000
6.780
6.850
17,252
+0.13(+1.93%)
Apr 02, 2012
6.760
6.780
6.580
6.720
4,486
-0.04(-0.59%)
Mar 30, 2012
6.630
6.760
6.630
6.760
13,139
+0.12(+1.81%)
Mar 29, 2012
6.630
6.650
6.610
6.640
5,932
-0.05(-0.70%)
Mar 28, 2012
6.686
6.686
6.686
6.686
1,000
-0.01(-0.20%)
Mar 27, 2012
6.700
6.700
6.678
6.700
1,600
+0.04(+0.60%)
Mar 26, 2012
6.690
6.690
6.660
6.660
4,303
+0.05(+0.76%)
Mar 23, 2012
6.680
6.700
6.610
6.610
5,653
-0.04(-0.60%)
Mar 21, 2012
6.690
6.650
6.650
6.650
2,400
+0.02(+0.30%)
Mar 20, 2012
6.610
6.690
6.580
6.630
12,030
-0.09(-1.34%)
Mar 19, 2012
6.720
6.720
6.720
6.720
1,451
+0.01(+0.15%)
Mar 15, 2012
6.660
6.710
6.710
6.710
10,200
+0.12(+1.82%)
Mar 14, 2012
6.630
6.640
6.590
6.590
7,525
-0.04(-0.60%)
Mar 13, 2012
6.610
6.637
6.595
6.630
12,262
+0.05(+0.76%)
Mar 12, 2012
6.580
6.580
6.580
6.580
2,200
+0.01(+0.15%)
Mar 09, 2012
6.600
6.600
6.570
6.570
4,452
-0.02(-0.30%)
Mar 08, 2012
6.530
6.600
6.530
6.590
6,000
+0.10(+1.54%)
Mar 07, 2012
6.530
6.530
6.460
6.490
6,760
+0.03(+0.46%)
Mar 06, 2012
6.450
6.470
6.380
6.460
1,643
-0.03(-0.46%)
Mar 05, 2012
6.450
6.500
6.410
6.490
4,165
-0.01(-0.15%)
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
.