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
+0.050 (+0.54%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008
7.350
7.450
7.350
7.450
200
-0.05(-0.67%)
Mar 28, 2008
7.500
7.500
7.500
7.500
0
+0.00(+0.00%)
Mar 27, 2008
7.500
7.500
7.500
7.500
18,000
+0.00(+0.00%)
Mar 26, 2008
7.500
7.500
7.500
7.500
500
+0.15(+2.04%)
Mar 25, 2008
7.500
7.500
7.100
7.350
2,900
-0.15(-2.00%)
Mar 24, 2008
7.550
7.550
7.500
7.500
700
-0.20(-2.60%)
Mar 21, 2008
7.700
7.700
7.700
7.700
800
+0.00(+0.00%)
Mar 20, 2008
7.700
7.700
7.700
7.700
800
-0.25(-3.14%)
Mar 19, 2008
7.210
7.980
7.210
7.950
18,000
+0.60(+8.16%)
Mar 18, 2008
7.350
7.350
7.350
7.350
0
+0.00(+0.00%)
Mar 17, 2008
7.350
7.350
7.350
7.350
0
+0.00(+0.00%)
Mar 14, 2008
7.350
7.350
7.350
7.350
0
+0.00(+0.00%)
Mar 13, 2008
7.260
7.350
7.260
7.350
600
-0.05(-0.68%)
Mar 12, 2008
7.400
7.400
7.400
7.400
100
+0.14(+1.93%)
Mar 11, 2008
7.260
7.260
7.260
7.260
200
-0.09(-1.22%)
Mar 10, 2008
7.350
7.350
7.250
7.350
900
-0.15(-2.00%)
Mar 07, 2008
7.500
7.500
7.270
7.500
1,800
+0.00(+0.00%)
Mar 06, 2008
7.500
7.500
7.500
7.500
100
-0.15(-1.96%)
Mar 05, 2008
7.650
7.650
7.650
7.650
0
+0.00(+0.00%)
Mar 04, 2008
7.650
7.650
7.650
7.650
0
+0.00(+0.00%)
Mar 03, 2008
7.650
7.650
7.650
7.650
500
-0.18(-2.30%)
Feb 29, 2008
8.000
8.000
7.800
7.830
600
-0.07(-0.89%)
Feb 28, 2008
7.650
8.200
7.650
7.900
2,500
+0.40(+5.33%)
Feb 27, 2008
7.500
7.500
7.500
7.500
500
+0.10(+1.35%)
Feb 26, 2008
7.450
7.450
7.250
7.400
2,100
+0.05(+0.68%)
Feb 25, 2008
7.470
7.470
7.270
7.350
900
-0.25(-3.29%)
Feb 22, 2008
7.400
7.600
7.350
7.600
706
+0.05(+0.66%)
Feb 21, 2008
7.650
7.650
7.550
7.550
800
-0.10(-1.31%)
Feb 20, 2008
7.650
7.650
7.650
7.650
0
+0.00(+0.00%)
Feb 19, 2008
7.650
7.660
7.650
7.650
300
-0.20(-2.55%)
Feb 18, 2008
7.850
7.850
7.850
7.850
0
+0.00(+0.00%)
Feb 15, 2008
7.850
7.850
7.850
7.850
0
+0.00(+0.00%)
Feb 14, 2008
7.650
7.850
7.650
7.850
300
+0.05(+0.64%)
Feb 13, 2008
7.650
7.800
7.650
7.800
618
+0.15(+1.96%)
Feb 12, 2008
7.650
7.650
7.650
7.650
0
+0.00(+0.00%)
Feb 11, 2008
7.650
7.650
7.650
7.650
0
+0.00(+0.00%)
Feb 08, 2008
7.650
7.650
7.650
7.650
300
+0.00(+0.00%)
Feb 07, 2008
7.400
7.650
7.400
7.650
4,000
+0.16(+2.14%)
Feb 06, 2008
7.490
7.490
7.490
7.490
0
+0.00(+0.00%)
Feb 05, 2008
7.490
7.490
7.490
7.490
1,000
+0.04(+0.54%)
Feb 04, 2008
7.450
7.450
7.450
7.450
200
+0.20(+2.76%)
Feb 01, 2008
7.150
7.310
7.150
7.250
2,100
+0.04(+0.55%)
Jan 31, 2008
7.210
7.450
7.210
7.210
700
-0.19(-2.57%)
Jan 30, 2008
7.400
7.400
7.210
7.400
2,000
+0.10(+1.37%)
Jan 29, 2008
7.300
7.300
7.200
7.300
5,000
+0.10(+1.39%)
Jan 28, 2008
7.400
7.400
7.200
7.200
500
-0.20(-2.70%)
Jan 25, 2008
7.900
7.900
7.400
7.400
1,700
-0.40(-5.13%)
Jan 24, 2008
7.750
7.800
7.500
7.800
3,700
-0.15(-1.89%)
Jan 23, 2008
7.700
7.950
7.500
7.950
3,100
+0.20(+2.58%)
Jan 22, 2008
7.750
7.750
7.750
7.750
100
+0.00(+0.00%)
Jan 21, 2008
7.750
7.750
7.750
7.750
0
+0.00(+0.00%)
Jan 18, 2008
7.750
7.750
7.750
7.750
100
+0.00(+0.00%)
Jan 17, 2008
7.900
7.900
7.500
7.750
4,800
-0.25(-3.12%)
Jan 16, 2008
8.000
8.070
7.500
8.000
5,900
+0.10(+1.27%)
Jan 15, 2008
7.900
7.900
7.900
7.900
800
+0.00(+0.00%)
Jan 14, 2008
7.950
7.950
7.900
7.900
400
-0.20(-2.47%)
Jan 11, 2008
8.100
8.100
8.100
8.100
600
+0.24(+3.05%)
Jan 10, 2008
8.200
8.200
7.860
7.860
1,400
-0.49(-5.87%)
Jan 09, 2008
8.150
8.350
8.050
8.350
1,600
+0.20(+2.45%)
Jan 08, 2008
8.250
8.250
8.150
8.150
2,583
-0.10(-1.21%)
Jan 07, 2008
8.500
8.500
8.250
8.250
1,300
-0.09(-1.08%)
Jan 04, 2008
8.600
8.600
8.340
8.340
2,000
+0.04(+0.48%)
Jan 03, 2008
8.300
8.300
8.300
8.300
0
+0.00(+0.00%)
Jan 02, 2008
7.810
8.300
7.810
8.300
4,500
+0.20(+2.47%)
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
.