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
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 27, 2013
8.340
8.340
8.340
8.340
100
+0.00(+0.00%)
Sep 26, 2013
8.300
8.340
8.300
8.340
2,899
+0.09(+1.09%)
Sep 25, 2013
8.250
8.250
8.250
8.250
200
-0.04(-0.48%)
Sep 24, 2013
8.130
8.450
8.070
8.290
14,744
+0.18(+2.26%)
Sep 23, 2013
8.070
8.130
8.070
8.106
4,231
-0.01(-0.07%)
Sep 20, 2013
8.050
8.120
7.690
8.112
13,978
+0.03(+0.40%)
Sep 19, 2013
8.120
8.170
8.050
8.080
10,301
+0.03(+0.37%)
Sep 18, 2013
8.010
8.050
8.010
8.050
400
+0.03(+0.37%)
Sep 17, 2013
8.140
8.170
8.020
8.020
7,429
-0.07(-0.87%)
Sep 16, 2013
8.060
8.170
8.060
8.090
60,254
+0.03(+0.37%)
Sep 12, 2013
8.060
8.060
8.060
8.060
1,500
-0.06(-0.74%)
Sep 11, 2013
8.120
8.120
8.120
8.120
300
+0.13(+1.65%)
Sep 10, 2013
7.970
8.070
7.960
7.988
2,801
-0.02(-0.27%)
Sep 06, 2013
8.000
8.010
8.010
8.010
3,500
-0.08(-0.99%)
Sep 05, 2013
8.110
8.110
8.090
8.090
600
+0.10(+1.25%)
Sep 04, 2013
8.080
8.080
7.920
7.990
1,521
+0.02(+0.25%)
Sep 03, 2013
7.980
7.980
7.960
7.970
2,800
+0.06(+0.76%)
Aug 30, 2013
8.010
8.010
7.910
7.910
200
-0.01(-0.13%)
Aug 29, 2013
7.970
7.980
7.920
7.920
707
-0.11(-1.37%)
Aug 28, 2013
8.000
8.040
7.930
8.030
20,500
+0.05(+0.60%)
Aug 27, 2013
7.930
8.000
7.910
7.982
6,320
-0.02(-0.23%)
Aug 23, 2013
7.910
8.000
8.000
8.000
1,600
+0.00(+0.00%)
Aug 21, 2013
7.900
8.000
8.000
8.000
2,700
-0.12(-1.48%)
Aug 20, 2013
8.100
8.120
8.090
8.120
1,200
+0.07(+0.87%)
Aug 19, 2013
8.050
8.050
8.050
8.050
200
+0.00(+0.00%)
Aug 15, 2013
7.830
8.050
8.050
8.050
500
-0.09(-1.05%)
Aug 13, 2013
8.136
8.136
8.136
8.136
0
+0.00(+0.06%)
Aug 12, 2013
8.220
8.220
8.131
8.131
700
-0.04(-0.48%)
Aug 09, 2013
8.160
8.220
7.710
8.170
7,100
+0.01(+0.12%)
Aug 08, 2013
8.220
8.220
8.160
8.160
2,468
-0.06(-0.73%)
Aug 07, 2013
8.080
8.220
8.010
8.220
13,694
-0.04(-0.50%)
Aug 06, 2013
8.080
8.270
8.070
8.261
13,259
+0.25(+3.08%)
Aug 05, 2013
8.000
8.100
7.980
8.014
13,299
-0.02(-0.20%)
Aug 02, 2013
7.460
8.030
7.460
8.030
1,640
+0.06(+0.75%)
Aug 01, 2013
7.850
8.000
7.756
7.970
24,173
+0.17(+2.18%)
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%)
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
.