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
+0.040 (+0.43%)
Official Closing Price
Updated: 8:00 PM EDT, May 23, 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 30, 2014
7.570
8.140
7.370
8.060
9,474
+0.40(+5.22%)
May 29, 2014
8.270
8.270
7.610
7.660
1,710
-0.34(-4.25%)
May 28, 2014
8.000
8.000
8.000
8.000
1,000
-0.14(-1.74%)
May 27, 2014
7.960
8.180
7.951
8.142
5,074
+0.29(+3.72%)
May 23, 2014
7.850
7.850
7.850
7.850
0
+0.00(+0.00%)
May 21, 2014
7.850
7.850
7.850
7.850
0
+0.05(+0.64%)
May 20, 2014
7.850
7.910
7.800
7.800
3,198
-0.05(-0.64%)
May 19, 2014
7.850
7.850
7.850
7.850
1
+0.00(+0.00%)
May 16, 2014
7.850
7.850
7.850
7.850
279
-0.02(-0.28%)
May 15, 2014
7.872
7.872
7.872
7.872
1,000
+0.02(+0.28%)
May 14, 2014
7.850
7.850
7.850
7.850
1
+0.00(+0.00%)
May 13, 2014
7.850
7.850
7.850
7.850
1
+0.00(+0.00%)
May 12, 2014
7.850
7.850
7.850
7.850
270
-0.05(-0.63%)
May 07, 2014
7.900
7.900
7.900
7.900
200
+0.10(+1.28%)
May 06, 2014
7.800
7.830
7.800
7.800
1,077
-0.10(-1.27%)
May 05, 2014
7.900
7.900
7.900
7.900
20
+0.00(+0.00%)
May 02, 2014
7.950
7.950
7.900
7.900
450
-0.05(-0.63%)
May 01, 2014
7.960
7.974
7.900
7.950
1,397
+0.12(+1.53%)
Apr 30, 2014
7.830
7.830
7.830
7.830
100
+0.03(+0.38%)
Apr 29, 2014
7.800
7.800
7.800
7.800
28
+0.00(+0.00%)
Apr 28, 2014
8.000
8.000
7.650
7.800
5,295
-0.18(-2.26%)
Apr 25, 2014
7.650
7.980
7.650
7.980
2,240
+0.32(+4.18%)
Apr 24, 2014
7.690
7.730
7.650
7.660
2,574
+0.02(+0.26%)
Apr 23, 2014
7.650
7.680
7.610
7.640
4,030
-0.23(-2.88%)
Apr 22, 2014
7.750
7.950
7.750
7.866
3,825
+0.21(+2.70%)
Apr 21, 2014
7.680
7.680
7.659
7.659
1,726
-0.19(-2.43%)
Apr 16, 2014
7.680
7.850
7.850
7.850
4,400
+0.09(+1.21%)
Apr 15, 2014
7.756
7.756
7.756
7.756
500
+0.20(+2.59%)
Apr 14, 2014
7.950
7.950
7.560
7.560
728
-0.40(-5.03%)
Apr 11, 2014
7.780
7.960
7.710
7.960
3,653
+0.10(+1.27%)
Apr 10, 2014
7.850
7.890
7.790
7.860
15,922
+0.06(+0.77%)
Apr 09, 2014
7.700
7.800
7.650
7.800
8,404
+0.00(+0.00%)
Apr 08, 2014
7.910
7.910
7.750
7.800
754
+0.06(+0.78%)
Apr 07, 2014
7.990
7.990
7.650
7.740
2,200
-0.16(-2.03%)
Apr 03, 2014
7.850
7.900
7.900
7.900
800
+0.13(+1.67%)
Apr 01, 2014
7.770
7.770
7.770
7.770
200
+0.05(+0.64%)
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%)
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
.