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
)
9.390
-0.056 (-0.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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, 2011
7.000
7.140
6.700
6.750
11,106
-0.30(-4.23%)
Jul 28, 2011
7.090
7.090
7.048
7.048
1,214
-0.04(-0.60%)
Jul 27, 2011
7.090
7.090
7.090
7.090
1,901
-0.03(-0.41%)
Jul 26, 2011
7.100
7.128
7.100
7.119
1,508
-0.03(-0.43%)
Jul 25, 2011
7.130
7.160
7.130
7.150
800
+0.07(+0.99%)
Jul 21, 2011
7.240
7.080
7.080
7.080
3,600
+0.04(+0.57%)
Jul 20, 2011
7.250
7.300
7.040
7.040
1,628
-0.13(-1.81%)
Jul 15, 2011
7.150
7.170
7.170
7.170
600
+0.02(+0.28%)
Jul 14, 2011
7.150
7.170
7.150
7.150
1,285
-0.01(-0.14%)
Jul 13, 2011
7.150
7.160
7.150
7.160
1,872
+0.16(+2.28%)
Jul 12, 2011
7.040
7.040
7.000
7.000
3,408
-0.01(-0.21%)
Jul 11, 2011
7.070
7.100
7.000
7.014
4,714
-0.15(-2.03%)
Jul 08, 2011
7.150
7.160
7.030
7.160
10,328
-0.12(-1.65%)
Jul 07, 2011
7.180
7.440
7.120
7.280
34,038
+0.12(+1.68%)
Jul 06, 2011
7.160
7.160
7.160
7.160
300
+0.02(+0.28%)
Jul 05, 2011
7.140
7.140
7.140
7.140
228
+0.00(+0.00%)
Jul 01, 2011
7.080
7.160
7.070
7.140
1,659
+0.05(+0.71%)
Jun 30, 2011
7.000
7.150
7.000
7.090
1,912
-0.04(-0.56%)
Jun 29, 2011
7.160
7.160
7.130
7.130
739
+0.12(+1.78%)
Jun 28, 2011
7.090
7.150
7.005
7.005
4,442
-0.13(-1.89%)
Jun 23, 2011
7.140
7.140
7.140
7.140
100
-0.03(-0.42%)
Jun 22, 2011
7.180
7.180
7.170
7.170
1,469
-0.02(-0.28%)
Jun 20, 2011
6.830
7.190
7.190
7.190
5,400
+0.41(+6.05%)
Jun 17, 2011
6.980
7.100
6.660
6.780
26,311
-0.22(-3.14%)
Jun 16, 2011
7.270
7.270
6.910
7.000
3,628
-0.30(-4.11%)
Jun 15, 2011
7.300
7.300
7.300
7.300
200
-0.14(-1.88%)
Jun 14, 2011
7.400
7.440
7.400
7.440
1,191
+0.09(+1.22%)
Jun 09, 2011
7.350
7.350
7.350
7.350
1,600
+0.00(+0.00%)
Jun 08, 2011
7.440
7.440
7.350
7.350
645
+0.09(+1.24%)
Jun 07, 2011
7.440
7.440
7.260
7.260
763
-0.18(-2.42%)
Jun 06, 2011
7.350
7.440
7.340
7.440
5,938
+0.09(+1.22%)
Jun 03, 2011
7.350
7.350
7.350
7.350
100
+0.10(+1.38%)
May 24, 2011
7.150
7.250
7.150
7.250
600
+0.05(+0.69%)
May 23, 2011
7.040
7.260
7.040
7.200
12,058
+0.12(+1.69%)
May 20, 2011
7.070
7.140
7.000
7.080
4,643
-0.08(-1.12%)
May 19, 2011
7.200
7.210
7.140
7.160
684
+0.06(+0.85%)
May 17, 2011
7.210
7.100
7.100
7.100
700
-0.06(-0.84%)
May 16, 2011
7.140
7.210
7.140
7.160
1,366
-0.01(-0.14%)
May 13, 2011
7.200
7.200
7.120
7.170
1,100
-0.01(-0.14%)
May 11, 2011
7.180
7.180
7.180
7.180
1,000
+0.00(+0.00%)
May 10, 2011
7.200
7.210
7.160
7.180
3,794
+0.02(+0.28%)
May 09, 2011
7.170
7.510
7.110
7.160
10,990
-0.05(-0.65%)
May 06, 2011
7.100
7.250
7.080
7.207
9,374
+0.22(+3.10%)
May 05, 2011
6.880
7.010
6.860
6.991
8,187
+0.07(+1.02%)
May 04, 2011
7.020
7.020
6.920
6.920
6,345
-0.15(-2.12%)
May 03, 2011
7.110
7.110
7.070
7.070
803
-0.07(-0.92%)
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
.