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 (%)
May 29, 2015
8.050
8.050
7.920
8.050
3,151
-0.00(-0.02%)
May 27, 2015
8.050
8.050
8.050
8.052
5
+0.04(+0.52%)
May 26, 2015
8.162
8.162
7.760
8.010
9,512
-0.21(-2.55%)
May 22, 2015
8.090
8.220
8.220
8.220
4,600
+0.18(+2.24%)
May 21, 2015
7.850
8.040
7.850
8.040
9,849
+0.02(+0.25%)
May 20, 2015
7.730
8.050
7.730
8.020
5,100
-0.02(-0.25%)
May 19, 2015
8.040
8.040
8.040
8.040
1,450
+0.01(+0.15%)
May 18, 2015
7.990
8.028
7.990
8.028
903
+0.03(+0.35%)
May 15, 2015
7.990
8.000
7.990
8.000
2,593
+0.00(+0.00%)
May 14, 2015
8.000
8.000
8.000
8.000
100
+0.10(+1.27%)
May 13, 2015
7.760
7.920
7.760
7.900
9,352
+0.02(+0.25%)
May 12, 2015
7.700
7.880
7.630
7.880
9,187
+0.06(+0.77%)
May 11, 2015
7.850
7.850
7.780
7.820
3,753
-0.03(-0.38%)
May 08, 2015
7.750
7.860
7.740
7.850
4,500
+0.03(+0.43%)
May 05, 2015
7.820
7.817
7.817
7.817
100
-0.10(-1.31%)
May 04, 2015
7.750
7.920
7.750
7.920
2,986
+0.11(+1.41%)
May 01, 2015
7.810
7.810
7.810
7.810
268
+0.02(+0.21%)
Apr 30, 2015
8.030
8.030
7.780
7.793
4,706
-0.22(-2.71%)
Apr 28, 2015
8.020
8.010
8.010
8.010
600
+0.08(+1.01%)
Apr 27, 2015
7.929
7.930
7.920
7.930
1,858
+0.04(+0.51%)
Apr 24, 2015
7.900
7.900
7.890
7.890
823
+0.00(+0.00%)
Apr 23, 2015
7.890
7.890
7.890
7.890
750
-0.02(-0.25%)
Apr 21, 2015
7.910
7.910
7.910
7.910
400
+0.00(+0.00%)
Apr 20, 2015
7.910
7.910
7.900
7.910
1,601
+0.08(+1.08%)
Apr 16, 2015
7.810
7.825
7.825
7.825
1,300
+0.02(+0.19%)
Apr 15, 2015
7.810
7.810
7.810
7.810
206
+0.01(+0.12%)
Apr 14, 2015
7.801
7.801
7.801
7.801
400
-0.16(-2.00%)
Apr 13, 2015
7.960
7.960
7.960
7.960
500
-0.01(-0.13%)
Apr 10, 2015
7.930
7.970
7.930
7.970
2,200
+0.09(+1.14%)
Apr 09, 2015
7.879
7.880
7.879
7.880
2,000
+0.01(+0.13%)
Apr 08, 2015
7.780
7.950
7.770
7.870
2,847
-0.07(-0.88%)
Apr 07, 2015
7.920
7.950
7.920
7.940
1,324
+0.03(+0.38%)
Apr 02, 2015
7.910
7.910
7.910
7.910
1,600
+0.01(+0.13%)
Mar 31, 2015
7.800
7.900
7.900
7.900
3,500
-0.06(-0.75%)
Mar 30, 2015
7.950
7.960
7.900
7.960
6,435
+0.02(+0.25%)
Mar 27, 2015
7.690
7.940
7.690
7.940
1,100
+0.06(+0.76%)
Mar 26, 2015
7.810
7.940
7.810
7.880
700
+0.01(+0.07%)
Mar 25, 2015
7.740
7.960
7.740
7.874
3,650
-0.09(-1.08%)
Mar 24, 2015
7.911
7.980
7.910
7.960
471
+0.06(+0.76%)
Mar 23, 2015
7.650
7.945
7.650
7.900
3,590
-0.07(-0.93%)
Mar 20, 2015
7.980
7.990
7.924
7.974
7,180
+0.12(+1.58%)
Mar 19, 2015
7.831
7.850
7.830
7.850
2,333
-0.03(-0.38%)
Mar 18, 2015
7.800
7.880
7.800
7.880
3,089
-0.03(-0.38%)
Mar 17, 2015
7.800
7.910
7.800
7.910
5,250
-0.02(-0.25%)
Mar 16, 2015
7.880
7.930
7.870
7.930
4,900
+0.18(+2.32%)
Mar 13, 2015
7.700
7.750
7.700
7.750
1,291
-0.07(-0.90%)
Mar 12, 2015
7.861
7.861
7.820
7.820
1,384
-0.03(-0.38%)
Mar 11, 2015
7.850
7.850
7.850
7.850
525
+0.02(+0.26%)
Mar 10, 2015
7.860
7.860
7.710
7.830
6,900
-0.08(-1.01%)
Mar 09, 2015
7.910
7.910
7.900
7.910
3,575
-0.01(-0.13%)
Mar 05, 2015
7.850
7.920
7.920
7.920
7,700
-0.12(-1.49%)
Mar 04, 2015
8.040
8.040
8.040
8.040
202
+0.01(+0.13%)
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
.