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
)
9.210
-0.180 (-1.92%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Nov 30, 2016
7.250
7.670
7.250
7.450
7,005
+0.09(+1.22%)
Nov 29, 2016
7.600
7.800
7.320
7.360
16,566
-0.24(-3.16%)
Nov 28, 2016
7.570
7.750
7.489
7.600
15,597
+0.17(+2.29%)
Nov 25, 2016
7.841
7.841
7.430
7.430
8,461
-0.34(-4.38%)
Nov 23, 2016
7.770
7.770
7.770
0
+0.31(+4.16%)
Nov 22, 2016
7.310
7.650
7.310
7.460
10,612
+0.06(+0.81%)
Nov 21, 2016
7.640
7.840
7.050
7.400
13,201
-1.43(-16.19%)
Nov 18, 2016
8.720
9.226
8.500
8.830
97,004
+0.13(+1.49%)
Nov 17, 2016
8.758
8.770
8.653
8.700
7,013
-0.03(-0.34%)
Nov 16, 2016
8.290
8.730
8.284
8.730
20,505
+0.30(+3.56%)
Nov 15, 2016
8.429
8.790
8.410
8.430
24,522
-0.25(-2.92%)
Nov 14, 2016
8.900
8.900
8.100
8.684
67,903
+0.12(+1.43%)
Nov 11, 2016
8.850
8.850
8.520
8.561
11,773
+0.16(+1.91%)
Nov 10, 2016
8.070
8.655
8.070
8.400
95,474
+0.38(+4.68%)
Nov 09, 2016
7.935
8.130
7.935
8.025
6,220
+0.09(+1.20%)
Nov 08, 2016
7.990
8.012
7.910
7.930
12,322
+0.10(+1.27%)
Nov 07, 2016
7.790
8.080
7.790
7.831
10,874
+0.12(+1.62%)
Nov 04, 2016
7.706
7.706
7.706
7.706
333
-0.04(-0.57%)
Nov 03, 2016
7.800
7.830
7.740
7.750
1,962
-0.07(-0.89%)
Nov 02, 2016
7.700
7.830
7.690
7.820
2,505
+0.15(+1.96%)
Nov 01, 2016
7.650
7.670
7.650
7.670
740
-0.04(-0.47%)
Oct 31, 2016
7.679
7.740
7.679
7.706
1,599
-0.04(-0.57%)
Oct 28, 2016
7.700
7.750
7.700
7.750
1,150
+0.12(+1.57%)
Oct 27, 2016
7.600
7.760
7.600
7.630
5,649
-0.16(-2.05%)
Oct 26, 2016
7.650
7.790
7.650
7.790
1,729
-0.11(-1.38%)
Oct 25, 2016
8.027
8.027
7.899
7.899
1,700
+0.09(+1.14%)
Oct 24, 2016
7.780
7.903
7.780
7.810
6,049
+0.06(+0.77%)
Oct 21, 2016
7.750
7.750
7.750
7.750
400
+0.00(+0.00%)
Oct 20, 2016
7.740
7.750
7.700
7.750
6,187
-0.06(-0.77%)
Oct 19, 2016
7.810
7.900
7.760
7.810
5,653
+0.07(+0.90%)
Oct 18, 2016
7.800
7.800
7.740
7.740
4,410
-0.20(-2.52%)
Oct 14, 2016
7.860
7.940
7.850
7.940
30
+0.04(+0.51%)
Oct 13, 2016
7.830
7.900
7.830
7.900
1,701
-0.18(-2.19%)
Oct 12, 2016
8.151
8.152
8.050
8.077
10,825
-0.07(-0.90%)
Oct 11, 2016
7.850
8.170
7.850
8.150
2,247
+0.35(+4.49%)
Oct 06, 2016
7.960
7.800
7.800
7.800
5,500
-0.19(-2.38%)
Oct 05, 2016
7.989
7.990
7.980
7.990
1,570
-0.02(-0.19%)
Oct 03, 2016
7.970
8.010
7.970
8.005
100
+0.12(+1.46%)
Sep 30, 2016
7.947
7.947
7.890
7.890
1,363
-0.12(-1.48%)
Sep 29, 2016
8.009
8.009
8.009
8.009
0
+0.00(+0.00%)
Sep 28, 2016
8.009
8.009
8.009
8.009
0
+0.00(+0.00%)
Sep 27, 2016
8.009
8.009
8.009
8.009
0
+0.00(+0.00%)
Sep 22, 2016
7.910
8.009
8.009
8.009
1,500
+0.19(+2.41%)
Sep 20, 2016
8.020
7.820
7.820
7.820
700
-0.14(-1.76%)
Sep 16, 2016
7.930
7.960
7.960
7.960
1,000
-0.09(-1.12%)
Sep 15, 2016
8.100
8.100
8.050
8.050
367
+0.15(+1.90%)
Sep 14, 2016
7.948
7.999
7.900
7.900
2,262
-0.03(-0.38%)
Sep 13, 2016
8.080
8.080
7.900
7.930
3,025
-0.10(-1.25%)
Sep 12, 2016
7.907
8.070
7.900
8.030
7,318
-0.10(-1.23%)
Sep 08, 2016
8.110
8.150
7.990
8.130
45
+0.01(+0.12%)
Sep 07, 2016
8.120
8.160
8.074
8.120
2,243
-0.03(-0.34%)
Sep 06, 2016
8.110
8.148
8.110
8.148
2,663
+0.03(+0.33%)
Sep 02, 2016
8.040
8.121
8.121
8.121
2,100
+0.04(+0.50%)
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
.