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
)
9.190
-0.110 (-1.18%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
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%)
Apr 01, 2016
7.960
7.980
7.960
7.972
2,355
+0.07(+0.91%)
Mar 30, 2016
7.980
7.900
7.900
7.900
1,900
+0.30(+3.94%)
Mar 29, 2016
7.590
7.947
7.550
7.600
5,091
-0.29(-3.70%)
Mar 28, 2016
7.360
7.960
7.360
7.892
10,564
-0.09(-1.07%)
Mar 24, 2016
7.730
7.978
7.978
7.978
8,300
+0.24(+3.12%)
Mar 22, 2016
7.740
7.736
7.736
7.736
400
+0.03(+0.40%)
Mar 18, 2016
7.710
7.710
7.710
7.705
3
-0.04(-0.45%)
Mar 17, 2016
7.740
7.740
7.740
7.740
1,000
+0.01(+0.13%)
Mar 16, 2016
7.730
7.730
7.730
7.730
200
+0.16(+2.11%)
Mar 10, 2016
7.730
7.570
7.570
7.570
500
-0.17(-2.20%)
Mar 09, 2016
7.611
7.740
7.611
7.740
3,200
+0.15(+1.94%)
Mar 08, 2016
7.593
7.593
7.593
7.593
832
-0.13(-1.66%)
Mar 04, 2016
7.720
7.721
7.721
7.721
500
-0.16(-2.02%)
Mar 03, 2016
7.890
7.980
7.870
7.880
2,355
-0.10(-1.25%)
Mar 02, 2016
7.900
7.980
7.610
7.980
3,312
+0.28(+3.64%)
Mar 01, 2016
7.581
7.700
7.581
7.700
505
+0.09(+1.24%)
Feb 26, 2016
7.750
7.606
7.606
7.606
800
-0.25(-3.22%)
Feb 24, 2016
7.900
7.900
7.720
7.859
172
+0.19(+2.46%)
Feb 23, 2016
7.794
7.880
7.670
7.670
6,700
+0.06(+0.79%)
Feb 19, 2016
7.610
7.610
7.610
7.610
200
-0.09(-1.17%)
Feb 18, 2016
7.500
7.760
7.500
7.700
2,184
+0.60(+8.45%)
Feb 16, 2016
7.100
7.100
7.100
7.100
200
+0.07(+1.00%)
Feb 08, 2016
7.110
7.030
7.030
7.030
1,900
-0.22(-3.00%)
Feb 05, 2016
7.247
7.247
7.247
7.247
125
+0.01(+0.17%)
Feb 04, 2016
7.160
7.235
7.160
7.235
4,223
+0.08(+1.05%)
Feb 03, 2016
7.210
7.210
7.160
7.160
8,087
-0.10(-1.38%)
Feb 02, 2016
7.310
7.310
7.260
7.260
4,604
-0.05(-0.68%)
Feb 01, 2016
7.100
7.310
7.100
7.310
1,296
-0.34(-4.44%)
Jan 28, 2016
7.100
7.650
7.650
7.650
3,300
+0.78(+11.35%)
Jan 27, 2016
6.870
6.870
6.870
6.870
981
-0.02(-0.29%)
Jan 26, 2016
6.775
6.890
6.775
6.890
1,337
+0.33(+5.03%)
Jan 21, 2016
6.560
6.560
6.560
6.560
31
-0.02(-0.30%)
Jan 20, 2016
6.580
6.580
6.580
6.580
1,126
-0.29(-4.22%)
Jan 19, 2016
6.625
6.880
6.625
6.870
1,858
-0.12(-1.72%)
Jan 14, 2016
6.410
6.990
6.990
6.990
3,000
+0.01(+0.14%)
Jan 13, 2016
6.980
6.980
6.980
6.980
900
-0.05(-0.71%)
Jan 12, 2016
7.059
7.059
7.020
7.030
1,499
+0.10(+1.44%)
Jan 11, 2016
7.050
7.133
6.925
6.930
3,451
-0.20(-2.74%)
Jan 08, 2016
7.000
7.125
7.000
7.125
2,829
-0.17(-2.40%)
Jan 06, 2016
7.340
7.300
7.300
7.300
2,400
-0.21(-2.82%)
Jan 05, 2016
7.512
7.512
7.512
7.512
526
+0.05(+0.70%)
Jan 04, 2016
7.450
7.460
7.450
7.460
704
-0.12(-1.65%)
Dec 30, 2015
7.590
7.585
7.585
7.585
100
-0.32(-3.99%)
Dec 29, 2015
7.680
7.900
7.650
7.900
1,508
+0.23(+3.00%)
Dec 28, 2015
8.000
8.000
7.600
7.670
6,496
+0.28(+3.79%)
Dec 24, 2015
7.390
7.390
7.390
7.390
100
+0.18(+2.50%)
Dec 22, 2015
6.920
7.210
6.920
7.210
81
-0.04(-0.55%)
Dec 21, 2015
7.170
7.250
7.170
7.250
2,395
+0.05(+0.69%)
Dec 18, 2015
7.150
7.200
7.040
7.200
11,600
-0.03(-0.41%)
Dec 16, 2015
7.190
7.230
7.230
7.230
1,800
+0.14(+1.97%)
Dec 15, 2015
7.090
7.090
7.090
7.090
264
+0.00(+0.00%)
Dec 14, 2015
7.090
7.090
7.090
7.090
350
+0.02(+0.28%)
Dec 11, 2015
7.120
7.120
6.780
7.070
14,732
-0.28(-3.80%)
Dec 10, 2015
7.349
7.349
7.349
7.349
680
+0.21(+2.94%)
Dec 08, 2015
7.340
7.139
7.139
7.139
2,900
-0.21(-2.87%)
Dec 07, 2015
7.350
7.350
7.350
7.350
211
+0.00(+0.00%)
Dec 04, 2015
7.350
7.350
7.350
7.350
2,089
+0.01(+0.14%)
Dec 03, 2015
7.340
7.340
7.340
7.340
302
-0.05(-0.68%)
Dec 01, 2015
7.400
7.390
7.390
7.390
400
+0.02(+0.27%)
Nov 24, 2015
7.280
7.370
7.370
7.370
2,600
+0.09(+1.24%)
Nov 20, 2015
7.280
7.280
7.280
7.280
200
+0.06(+0.81%)
Nov 19, 2015
7.070
7.520
7.070
7.222
1,482
-0.34(-4.47%)
Nov 17, 2015
7.560
7.560
7.560
7.560
32
-0.24(-3.04%)
Nov 16, 2015
7.790
7.797
7.790
7.797
700
-0.01(-0.17%)
Nov 13, 2015
7.830
7.830
7.810
7.810
1,034
-0.02(-0.26%)
Nov 12, 2015
7.830
7.830
7.830
7.830
300
+0.00(+0.00%)
Nov 11, 2015
7.870
7.870
7.830
7.830
2,752
+0.01(+0.19%)
Nov 09, 2015
7.820
7.815
7.815
7.815
200
+0.04(+0.45%)
Nov 06, 2015
7.780
7.780
7.780
7.780
100
-0.11(-1.39%)
Nov 05, 2015
7.950
7.950
7.890
7.890
1,602
+0.07(+0.92%)
Nov 03, 2015
7.820
7.818
7.818
7.818
300
-0.07(-0.91%)
Nov 02, 2015
7.650
7.890
7.570
7.890
1,309
+0.31(+4.09%)
Oct 30, 2015
7.638
7.638
7.580
7.580
412
+0.01(+0.13%)
Oct 29, 2015
7.570
7.570
7.570
7.570
812
-0.01(-0.13%)
Oct 27, 2015
7.830
7.830
7.580
7.580
12
-0.24(-3.07%)
Oct 26, 2015
7.700
7.820
7.700
7.820
3,941
+0.08(+1.03%)
Oct 23, 2015
7.750
7.750
7.730
7.740
1,169
-0.08(-1.02%)
Oct 22, 2015
7.740
7.820
7.740
7.820
2,700
+0.19(+2.42%)
Oct 21, 2015
7.760
7.760
7.635
7.635
500
-0.12(-1.48%)
Oct 20, 2015
7.670
7.750
7.560
7.750
1,976
-0.15(-1.90%)
Oct 19, 2015
7.660
7.900
7.660
7.900
2,043
+0.20(+2.60%)
Oct 16, 2015
7.700
7.700
7.700
7.700
100
-0.02(-0.26%)
Oct 15, 2015
7.800
7.800
7.720
7.720
1,170
-0.07(-0.94%)
Oct 12, 2015
7.690
7.793
7.793
7.793
400
+0.09(+1.21%)
Oct 08, 2015
7.700
7.700
7.700
7.700
1,900
+0.00(+0.06%)
Oct 07, 2015
7.696
7.696
7.696
7.696
1,740
+0.02(+0.27%)
Oct 06, 2015
7.660
7.680
7.610
7.674
2,479
-0.03(-0.33%)
Oct 02, 2015
7.650
7.700
7.700
7.700
11,700
+0.00(+0.00%)
Sep 30, 2015
7.780
7.700
7.700
7.700
9,500
-0.08(-1.03%)
Sep 28, 2015
7.780
7.780
7.780
7.780
400
+0.08(+1.04%)
Sep 24, 2015
7.710
7.700
7.700
7.700
6,800
-0.01(-0.13%)
Sep 23, 2015
7.710
7.710
7.710
7.710
101
+0.01(+0.13%)
Sep 22, 2015
7.630
7.700
7.630
7.700
2,554
+0.04(+0.52%)
Sep 11, 2015
7.420
7.750
7.410
7.660
1
-0.34(-4.25%)
Sep 09, 2015
8.000
8.000
8.000
8.000
15
+0.25(+3.23%)
Sep 04, 2015
7.750
7.750
7.750
7.750
15
-0.01(-0.13%)
Sep 03, 2015
7.760
7.760
7.760
7.760
100
-0.19(-2.39%)
Sep 01, 2015
8.010
8.010
7.930
7.950
42
-0.14(-1.73%)
Aug 31, 2015
8.070
8.090
8.070
8.090
600
+0.09(+1.12%)
Aug 26, 2015
8.000
8.000
8.000
8.000
500
-0.05(-0.61%)
Aug 25, 2015
7.850
8.050
7.850
8.049
2,975
+0.25(+3.19%)
Aug 24, 2015
7.570
7.800
7.500
7.800
2,487
-0.08(-1.02%)
Aug 21, 2015
8.070
8.070
7.880
7.880
400
-0.05(-0.63%)
Aug 20, 2015
8.090
8.090
7.930
7.930
478
+0.00(+0.00%)
Aug 19, 2015
8.090
8.090
7.880
7.930
1,300
+0.10(+1.28%)
Aug 14, 2015
7.770
7.830
7.830
7.830
900
-0.24(-2.97%)
Aug 13, 2015
8.070
8.070
8.070
8.070
210
+0.02(+0.25%)
Aug 12, 2015
7.870
8.050
7.870
8.050
560
+0.01(+0.12%)
Aug 10, 2015
8.030
8.040
8.040
8.040
200
-0.03(-0.31%)
Aug 07, 2015
8.065
8.065
8.065
8.065
100
-0.02(-0.19%)
Aug 06, 2015
8.090
8.090
8.080
8.080
200
+0.04(+0.50%)
Aug 04, 2015
8.040
8.040
8.040
8.040
100
-0.01(-0.12%)
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
.