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 (%)
Aug 31, 2009
5.130
5.130
5.100
5.100
815
-0.22(-4.14%)
Aug 28, 2009
5.100
5.320
5.100
5.320
864
+0.30(+6.00%)
Aug 27, 2009
5.300
5.300
5.019
5.019
2,801
-0.28(-5.31%)
Aug 21, 2009
5.170
5.300
5.300
5.300
8,800
+0.27(+5.37%)
Aug 18, 2009
5.000
5.030
5.030
5.030
700
+0.03(+0.60%)
Aug 14, 2009
5.000
5.000
5.000
5.000
0
-0.14(-2.69%)
Aug 05, 2009
5.138
5.138
5.138
5.138
0
-0.18(-3.42%)
Aug 04, 2009
5.100
5.420
5.100
5.320
500
+0.47(+9.69%)
Jul 27, 2009
4.900
4.850
4.850
4.850
900
-0.16(-3.19%)
Jul 23, 2009
5.010
5.010
5.010
5.010
260
+0.03(+0.68%)
Jul 22, 2009
5.190
5.190
4.770
4.976
9,357
+0.18(+3.67%)
Jul 21, 2009
4.800
4.838
4.800
4.800
4,193
-0.20(-4.01%)
Jul 20, 2009
4.800
5.000
4.800
5.000
2,929
-0.23(-4.39%)
Jul 16, 2009
5.230
5.230
5.230
5.230
200
+0.43(+8.96%)
Jul 15, 2009
4.880
4.880
4.500
4.800
2,600
+0.38(+8.60%)
Jul 14, 2009
4.420
4.420
4.420
4.420
200
-0.22(-4.74%)
Jul 10, 2009
4.640
4.640
4.640
4.640
2,700
-0.16(-3.33%)
Jul 09, 2009
4.800
4.800
4.800
4.800
100
-25.14(-83.97%)
Jul 03, 2009
29.94
29.94
29.94
0
+25.53(+578.91%)
Jul 02, 2009
4.600
4.600
4.410
4.410
400
-0.32(-6.77%)
Jul 01, 2009
4.750
4.750
4.566
4.730
732
-0.17(-3.47%)
Jun 30, 2009
4.900
4.900
4.900
4.900
100
+0.15(+3.16%)
Jun 26, 2009
5.110
4.750
4.750
4.750
1,600
-0.60(-11.21%)
Jun 25, 2009
5.310
5.350
4.680
5.350
5,472
+0.00(+0.00%)
Jun 24, 2009
5.040
5.540
5.040
5.350
1,800
+0.55(+11.46%)
Jun 23, 2009
5.000
5.000
4.800
4.800
1,100
-0.30(-5.88%)
Jun 16, 2009
4.990
5.100
5.100
5.100
1,200
+0.40(+8.51%)
Jun 15, 2009
5.100
5.100
4.700
4.700
2,000
-0.05(-1.05%)
Jun 12, 2009
4.750
4.750
4.750
4.750
400
-0.23(-4.62%)
Jun 11, 2009
4.720
4.980
4.610
4.980
700
-0.01(-0.20%)
Jun 09, 2009
4.990
4.990
4.990
4.990
0
+0.09(+1.84%)
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
.