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 (%)
Aug 31, 2015
8.070
8.090
8.070
8.090
600
+0.09(+1.12%)
Aug 26, 2015
8.000
8.000
8.000
8.000
500
-0.05(-0.61%)
Aug 25, 2015
7.850
8.050
7.850
8.049
2,975
+0.25(+3.19%)
Aug 24, 2015
7.570
7.800
7.500
7.800
2,487
-0.08(-1.02%)
Aug 21, 2015
8.070
8.070
7.880
7.880
400
-0.05(-0.63%)
Aug 20, 2015
8.090
8.090
7.930
7.930
478
+0.00(+0.00%)
Aug 19, 2015
8.090
8.090
7.880
7.930
1,300
+0.10(+1.28%)
Aug 14, 2015
7.770
7.830
7.830
7.830
900
-0.24(-2.97%)
Aug 13, 2015
8.070
8.070
8.070
8.070
210
+0.02(+0.25%)
Aug 12, 2015
7.870
8.050
7.870
8.050
560
+0.01(+0.12%)
Aug 10, 2015
8.030
8.040
8.040
8.040
200
-0.03(-0.31%)
Aug 07, 2015
8.065
8.065
8.065
8.065
100
-0.02(-0.19%)
Aug 06, 2015
8.090
8.090
8.080
8.080
200
+0.04(+0.50%)
Aug 04, 2015
8.040
8.040
8.040
8.040
100
-0.01(-0.12%)
Aug 03, 2015
8.050
8.060
7.900
8.050
1,407
-0.10(-1.23%)
Jul 31, 2015
8.150
8.150
8.150
8.150
100
+0.00(+0.00%)
Jul 30, 2015
8.058
8.150
8.058
8.150
1,729
+0.09(+1.12%)
Jul 29, 2015
8.060
8.060
8.060
8.060
100
-0.25(-3.01%)
Jul 28, 2015
8.267
8.310
8.267
8.310
3,601
+0.02(+0.24%)
Jul 27, 2015
8.070
8.290
8.050
8.290
4,604
-0.02(-0.24%)
Jul 24, 2015
8.138
8.310
8.090
8.310
12,747
+0.16(+1.96%)
Jul 23, 2015
8.150
8.150
8.150
8.150
114
+0.07(+0.87%)
Jul 21, 2015
8.080
8.080
8.080
8.080
200
-0.04(-0.49%)
Jul 20, 2015
8.120
8.120
8.120
8.120
620
+0.01(+0.12%)
Jul 17, 2015
8.030
8.110
8.030
8.110
576
-0.04(-0.49%)
Jul 16, 2015
7.890
8.150
7.800
8.150
6,723
-0.10(-1.21%)
Jul 13, 2015
8.250
8.250
8.250
8.250
100
-0.10(-1.20%)
Jul 10, 2015
8.350
8.350
8.350
8.350
100
+0.16(+1.95%)
Jul 09, 2015
8.020
8.190
8.010
8.190
1,800
+0.24(+3.02%)
Jul 07, 2015
7.980
7.950
7.950
7.950
1,500
+0.01(+0.13%)
Jul 06, 2015
7.940
7.940
7.940
7.940
123
+0.11(+1.40%)
Jul 02, 2015
7.730
7.830
7.830
7.830
600
-0.18(-2.25%)
Jun 30, 2015
7.790
8.010
8.010
8.010
1,600
+0.11(+1.39%)
Jun 29, 2015
7.850
8.040
7.840
7.900
2,036
+0.05(+0.64%)
Jun 26, 2015
8.050
8.073
7.750
7.850
6,532
-0.35(-4.21%)
Jun 25, 2015
8.230
8.230
8.195
8.195
1,400
+0.10(+1.18%)
Jun 24, 2015
8.060
8.100
8.020
8.100
900
-0.30(-3.57%)
Jun 17, 2015
8.400
8.400
8.400
8.400
100
+0.27(+3.32%)
Jun 16, 2015
8.140
8.140
8.130
8.130
1,152
+0.00(+0.00%)
Jun 11, 2015
8.020
8.130
8.020
8.130
101
-0.26(-3.10%)
Jun 10, 2015
8.570
8.570
8.230
8.390
3,998
+0.16(+1.94%)
Jun 09, 2015
8.020
8.230
8.020
8.230
201
+0.03(+0.37%)
Jun 08, 2015
8.180
8.217
8.170
8.200
2,849
+0.10(+1.23%)
Jun 04, 2015
8.150
8.100
8.100
8.100
1,200
-0.00(-0.00%)
Jun 03, 2015
8.020
8.100
8.020
8.100
588
-0.22(-2.68%)
Jun 02, 2015
8.323
8.323
8.323
8.323
1,000
+0.21(+2.59%)
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
.