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
)
9.379
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 3, 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 31, 2013
7.450
7.800
7.450
7.800
15,574
+0.39(+5.26%)
Jul 30, 2013
7.800
7.800
7.400
7.410
15,092
-0.39(-5.00%)
Jul 29, 2013
7.790
7.800
7.790
7.800
1,500
-0.02(-0.26%)
Jul 26, 2013
7.780
7.820
7.780
7.820
2,000
+0.00(+0.00%)
Jul 25, 2013
7.820
7.820
7.820
7.820
200
+0.02(+0.26%)
Jul 24, 2013
7.870
7.870
7.370
7.800
1,829
-0.10(-1.27%)
Jul 23, 2013
7.560
7.900
7.560
7.900
730
+0.04(+0.51%)
Jul 22, 2013
7.870
7.870
7.860
7.860
560
+0.00(+0.00%)
Jul 19, 2013
7.840
7.860
7.840
7.860
6,707
+0.01(+0.13%)
Jul 18, 2013
7.770
7.850
7.700
7.850
4,100
+0.02(+0.26%)
Jul 17, 2013
7.830
7.830
7.830
7.830
700
+0.06(+0.77%)
Jul 15, 2013
7.770
7.770
7.770
7.770
0
-0.03(-0.38%)
Jul 12, 2013
7.790
7.800
7.770
7.800
4,703
+0.03(+0.39%)
Jul 11, 2013
7.370
7.770
7.370
7.770
935
+0.26(+3.46%)
Jul 10, 2013
7.330
7.560
7.320
7.510
8,741
-0.27(-3.47%)
Jul 09, 2013
7.780
7.780
7.780
7.780
100
+0.06(+0.78%)
Jul 05, 2013
7.720
7.720
7.720
7.720
0
+0.09(+1.18%)
Jul 03, 2013
7.520
7.712
7.310
7.630
5,761
+0.00(+0.00%)
Jul 02, 2013
7.670
7.710
7.630
7.630
1,326
-0.09(-1.17%)
Jul 01, 2013
7.650
7.900
7.600
7.720
8,159
+0.02(+0.26%)
Jun 28, 2013
7.700
7.700
7.700
7.700
1,200
+0.07(+0.92%)
Jun 26, 2013
7.624
7.640
7.624
7.630
1,000
+0.01(+0.13%)
Jun 25, 2013
7.690
7.690
7.550
7.620
3,788
-0.15(-1.93%)
Jun 24, 2013
7.770
7.770
7.770
7.770
300
+0.20(+2.64%)
Jun 21, 2013
7.400
7.750
7.400
7.570
3,711
+0.12(+1.61%)
Jun 20, 2013
7.740
7.740
7.310
7.450
9,546
-0.29(-3.75%)
Jun 17, 2013
7.740
7.740
7.740
7.740
100
+0.19(+2.52%)
Jun 14, 2013
7.610
7.620
7.550
7.550
2,634
-0.24(-3.08%)
Jun 13, 2013
7.780
7.790
7.780
7.790
464
+0.17(+2.23%)
Jun 12, 2013
7.790
7.790
7.580
7.620
1,223
-0.13(-1.68%)
Jun 10, 2013
7.750
7.750
7.750
7.750
0
+0.12(+1.57%)
Jun 07, 2013
7.540
7.790
7.540
7.630
3,600
+0.15(+2.01%)
Jun 06, 2013
7.490
7.600
7.470
7.480
800
+0.01(+0.13%)
Jun 05, 2013
7.560
7.560
7.410
7.470
10,060
-0.15(-1.97%)
Jun 04, 2013
7.880
7.880
7.550
7.620
2,518
-0.01(-0.13%)
Jun 03, 2013
7.640
7.640
7.560
7.630
400
-0.02(-0.26%)
May 31, 2013
7.630
7.683
7.580
7.650
3,098
-0.05(-0.70%)
May 30, 2013
7.670
7.750
7.590
7.704
5,533
+0.03(+0.44%)
May 29, 2013
7.630
7.750
7.580
7.670
1,400
-0.03(-0.39%)
May 28, 2013
7.660
7.740
7.660
7.700
7,457
+0.13(+1.72%)
May 24, 2013
7.540
7.600
7.540
7.570
3,300
-0.03(-0.39%)
May 23, 2013
7.590
7.910
7.590
7.600
2,400
-0.12(-1.55%)
May 22, 2013
7.670
7.720
7.610
7.720
5,667
+0.02(+0.26%)
May 21, 2013
7.620
7.700
7.580
7.700
3,100
+0.06(+0.79%)
May 20, 2013
7.730
7.800
7.340
7.640
12,829
-0.25(-3.17%)
May 17, 2013
7.890
7.890
7.890
7.890
100
+0.18(+2.33%)
May 16, 2013
7.720
7.720
7.700
7.710
2,443
-0.01(-0.13%)
May 15, 2013
7.620
7.740
7.620
7.720
4,100
+0.17(+2.31%)
May 13, 2013
7.490
7.546
7.470
7.546
1,155
-0.03(-0.45%)
May 10, 2013
7.530
7.580
7.520
7.580
1,032
-0.01(-0.13%)
May 09, 2013
7.540
7.610
7.540
7.590
1,100
+0.01(+0.13%)
May 08, 2013
7.630
7.640
7.550
7.580
4,600
-0.01(-0.13%)
May 07, 2013
7.570
7.660
7.570
7.590
800
+0.09(+1.20%)
May 06, 2013
7.400
7.600
7.400
7.500
11,119
-0.04(-0.53%)
May 02, 2013
7.540
7.540
7.540
7.540
0
+0.00(+0.00%)
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
.