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
+0.040 (+0.43%)
Official Closing Price
Updated: 6:30 PM EDT, May 23, 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 (%)
Sep 30, 2010
6.020
6.020
6.020
6.020
619
-0.06(-0.99%)
Sep 29, 2010
6.080
6.080
6.080
6.080
2,540
+0.04(+0.73%)
Sep 28, 2010
6.000
6.036
6.000
6.036
1,168
+0.04(+0.60%)
Sep 27, 2010
6.060
6.100
6.000
6.000
2,781
+0.00(+0.00%)
Sep 24, 2010
6.000
6.000
6.000
6.000
935
+0.01(+0.18%)
Sep 23, 2010
5.950
5.990
5.940
5.989
1,205
+0.01(+0.16%)
Sep 22, 2010
6.250
6.250
5.980
5.980
8,904
-0.31(-4.93%)
Sep 20, 2010
6.210
6.290
6.290
6.290
1,400
+0.18(+2.95%)
Sep 17, 2010
6.110
6.110
6.110
6.110
200
+0.06(+0.99%)
Sep 14, 2010
6.050
6.050
6.050
6.050
300
-0.06(-0.98%)
Sep 13, 2010
6.160
6.160
6.030
6.110
1,655
-0.10(-1.61%)
Sep 09, 2010
6.120
6.210
6.210
6.210
1,200
+0.24(+4.02%)
Sep 08, 2010
6.100
6.100
5.970
5.970
901
-0.13(-2.13%)
Sep 07, 2010
6.110
6.110
6.100
6.100
2,500
-0.01(-0.16%)
Sep 03, 2010
6.110
6.160
6.010
6.110
2,600
-0.05(-0.81%)
Sep 02, 2010
6.160
6.160
6.150
6.160
4,546
+0.03(+0.49%)
Sep 01, 2010
6.130
6.130
6.130
6.130
150
+0.06(+0.99%)
Aug 27, 2010
5.980
6.070
6.070
6.070
800
+0.09(+1.51%)
Aug 26, 2010
5.980
5.980
5.980
5.980
452
+0.02(+0.34%)
Aug 24, 2010
5.800
5.960
5.960
5.960
3,100
-0.13(-2.13%)
Aug 23, 2010
6.090
6.090
6.090
6.090
100
-0.10(-1.62%)
Aug 20, 2010
5.900
6.510
5.900
6.190
8,340
+0.13(+2.15%)
Aug 19, 2010
6.110
6.110
6.060
6.060
636
-0.02(-0.33%)
Aug 18, 2010
6.090
6.090
5.780
6.080
14,344
-0.09(-1.46%)
Aug 17, 2010
6.150
6.170
6.130
6.170
477
+0.10(+1.65%)
Aug 16, 2010
6.070
6.070
6.070
6.070
200
-0.02(-0.33%)
Aug 13, 2010
6.090
6.150
6.000
6.090
2,422
-0.20(-3.18%)
Aug 11, 2010
5.910
6.290
6.290
6.290
10,200
+0.19(+3.11%)
Aug 10, 2010
6.140
6.180
5.980
6.100
1,740
+0.16(+2.69%)
Aug 09, 2010
5.910
6.070
5.910
5.940
3,040
+0.13(+2.24%)
Aug 06, 2010
5.810
5.810
5.810
5.810
200
+0.03(+0.52%)
Aug 05, 2010
5.780
5.780
5.780
5.780
700
-0.06(-1.03%)
Aug 04, 2010
5.840
5.840
5.840
5.840
502
+0.00(+0.00%)
Aug 03, 2010
5.760
5.850
5.760
5.840
2,582
-0.03(-0.51%)
Aug 02, 2010
5.870
5.870
5.870
5.870
300
+0.15(+2.62%)
Jul 29, 2010
5.720
5.720
5.720
5.720
0
-0.03(-0.52%)
Jul 28, 2010
5.900
5.900
5.720
5.750
2,160
-0.15(-2.54%)
Jul 26, 2010
5.900
5.900
5.900
5.900
1,500
-0.02(-0.34%)
Jul 23, 2010
5.770
5.920
5.770
5.920
4,560
+0.00(+0.00%)
Jul 22, 2010
5.910
5.920
5.910
5.920
2,400
+0.12(+2.07%)
Jul 21, 2010
5.820
5.920
5.800
5.800
4,200
+0.08(+1.40%)
Jul 20, 2010
5.750
5.750
5.720
5.720
1,000
+0.00(+0.00%)
Jul 19, 2010
5.720
5.720
5.720
5.720
100
+0.00(+0.00%)
Jul 16, 2010
5.720
5.730
5.720
5.720
200
-0.16(-2.72%)
Jul 15, 2010
5.872
5.880
5.872
5.880
7,700
+0.08(+1.38%)
Jul 14, 2010
5.800
5.800
5.800
5.800
300
+0.00(+0.00%)
Jul 13, 2010
5.880
5.880
5.600
5.800
5,024
-0.09(-1.53%)
Jul 12, 2010
5.840
5.890
5.840
5.890
2,800
+0.12(+2.08%)
Jul 08, 2010
5.770
5.770
5.770
5.770
100
+0.05(+0.87%)
Jul 07, 2010
5.720
5.720
5.720
5.720
100
+0.03(+0.53%)
Jul 02, 2010
5.690
5.690
5.690
5.690
700
+0.02(+0.35%)
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
.