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 (%)
Jan 31, 2012
6.760
6.820
6.750
6.800
1,544
-0.14(-2.02%)
Jan 30, 2012
6.800
6.940
6.800
6.940
1,450
+0.03(+0.43%)
Jan 26, 2012
6.910
6.910
6.910
6.910
0
-0.29(-4.03%)
Jan 25, 2012
7.190
7.200
7.020
7.200
8,264
+0.10(+1.41%)
Jan 24, 2012
6.740
7.100
6.740
7.100
3,567
+0.11(+1.57%)
Jan 23, 2012
7.000
7.000
6.860
6.990
7,529
+0.04(+0.58%)
Jan 20, 2012
6.950
7.050
6.660
6.950
13,639
-0.05(-0.71%)
Jan 19, 2012
6.300
7.210
6.300
7.000
95,227
+0.71(+11.29%)
Jan 18, 2012
6.120
6.550
6.120
6.290
15,716
+0.10(+1.62%)
Jan 17, 2012
6.220
6.280
6.190
6.190
21,889
+0.09(+1.48%)
Jan 13, 2012
6.480
6.480
5.720
6.100
176,852
-0.24(-3.79%)
Jan 12, 2012
6.500
6.510
6.260
6.340
6,400
-0.18(-2.78%)
Jan 11, 2012
6.520
6.540
6.520
6.521
18,416
-0.11(-1.64%)
Jan 10, 2012
6.920
6.920
6.530
6.630
9,386
-0.19(-2.79%)
Jan 09, 2012
7.139
7.139
6.560
6.820
13,900
-0.38(-5.26%)
Jan 06, 2012
7.500
7.500
7.032
7.199
23,325
-0.37(-4.93%)
Jan 05, 2012
7.400
7.720
7.130
7.572
97,592
+0.26(+3.58%)
Jan 04, 2012
7.390
7.790
7.100
7.310
37,683
+0.31(+4.43%)
Dec 30, 2011
6.860
7.020
6.860
7.000
9,161
-0.05(-0.71%)
Dec 29, 2011
7.180
7.240
6.800
7.050
7,167
-0.06(-0.84%)
Dec 28, 2011
6.890
7.200
6.810
7.110
56,174
+0.04(+0.57%)
Dec 27, 2011
6.250
7.150
6.250
7.070
59,992
+0.78(+12.40%)
Dec 23, 2011
6.091
6.300
6.090
6.290
2,600
-0.04(-0.63%)
Dec 21, 2011
6.110
6.410
6.030
6.330
6,162
+0.40(+6.75%)
Dec 20, 2011
5.851
6.000
5.850
5.930
7,641
-0.01(-0.17%)
Dec 19, 2011
5.910
5.990
5.910
5.940
4,620
-0.19(-3.10%)
Dec 16, 2011
6.250
6.400
5.610
6.130
31,337
-0.22(-3.46%)
Dec 15, 2011
6.500
6.500
6.350
6.350
4,698
-0.07(-1.09%)
Dec 14, 2011
6.620
6.850
6.290
6.420
10,131
-1.08(-14.40%)
Dec 13, 2011
7.790
8.030
7.500
7.500
30,929
-0.31(-3.97%)
Dec 12, 2011
7.770
7.900
7.320
7.810
17,224
+0.26(+3.44%)
Dec 09, 2011
7.420
7.590
7.420
7.550
6,446
+0.13(+1.75%)
Dec 08, 2011
7.760
7.760
7.420
7.420
12,390
-0.18(-2.37%)
Dec 07, 2011
7.620
7.620
7.480
7.600
10,900
-0.05(-0.65%)
Dec 06, 2011
7.310
7.700
7.160
7.650
40,502
+0.59(+8.36%)
Dec 05, 2011
7.060
7.060
7.060
7.060
2,243
-0.03(-0.42%)
Dec 02, 2011
7.090
7.200
7.060
7.090
8,058
+0.19(+2.75%)
Nov 29, 2011
6.810
6.900
6.900
6.900
1,100
+0.25(+3.76%)
Nov 25, 2011
6.880
6.650
6.650
6.650
1,700
-0.06(-0.89%)
Nov 23, 2011
6.710
6.710
6.710
6.710
140
-0.29(-4.14%)
Nov 22, 2011
7.000
7.000
7.000
7.000
700
+0.20(+2.94%)
Nov 18, 2011
6.770
6.800
6.800
6.800
200
+0.02(+0.29%)
Nov 17, 2011
6.710
6.780
6.680
6.780
5,693
-0.12(-1.74%)
Nov 16, 2011
6.900
6.900
6.770
6.900
2,077
-0.06(-0.86%)
Nov 15, 2011
6.941
6.980
6.941
6.960
1,034
-0.07(-1.00%)
Nov 11, 2011
7.030
7.030
7.030
7.030
200
+0.08(+1.15%)
Nov 09, 2011
7.010
6.950
6.950
6.950
1,000
-0.24(-3.34%)
Nov 08, 2011
7.010
7.190
7.010
7.190
900
+0.29(+4.20%)
Nov 03, 2011
6.960
6.900
6.900
6.900
1,400
+0.13(+1.92%)
Nov 01, 2011
6.710
6.770
6.770
6.770
1,100
-0.18(-2.59%)
Oct 31, 2011
6.930
7.062
6.770
6.950
2,326
-0.30(-4.14%)
Oct 27, 2011
6.960
7.250
7.250
7.250
4,500
+0.30(+4.32%)
Oct 26, 2011
6.910
6.950
6.910
6.950
1,516
+0.15(+2.21%)
Oct 25, 2011
6.760
6.800
6.700
6.800
5,238
-0.10(-1.45%)
Oct 24, 2011
6.900
6.900
6.900
6.900
500
+0.15(+2.22%)
Oct 20, 2011
6.750
6.750
6.750
6.750
0
+0.10(+1.50%)
Oct 19, 2011
6.770
6.800
6.650
6.650
500
-0.15(-2.21%)
Oct 18, 2011
6.790
6.800
6.790
6.800
1,000
+0.29(+4.45%)
Oct 17, 2011
6.530
6.530
6.510
6.510
661
+0.10(+1.56%)
Oct 14, 2011
6.200
6.520
6.200
6.410
2,161
+0.21(+3.39%)
Oct 13, 2011
6.450
6.450
6.200
6.200
1,133
-0.24(-3.73%)
Oct 11, 2011
6.360
6.440
6.440
6.440
2,100
-0.13(-1.98%)
Oct 10, 2011
6.550
6.570
6.550
6.570
752
+0.07(+1.08%)
Oct 07, 2011
6.460
6.590
6.370
6.500
1,075
+0.24(+3.83%)
Oct 05, 2011
6.290
6.260
6.260
6.260
2,500
-0.07(-1.11%)
Oct 04, 2011
6.330
6.330
6.330
6.330
600
-0.03(-0.47%)
Sep 28, 2011
6.360
6.360
6.360
6.360
0
+0.11(+1.76%)
Sep 26, 2011
6.250
6.250
6.250
6.250
0
+0.00(+0.00%)
Sep 23, 2011
6.250
6.250
6.250
6.250
1,278
-0.08(-1.26%)
Sep 22, 2011
6.490
6.490
6.330
6.330
1,900
-0.24(-3.65%)
Sep 20, 2011
6.520
6.570
6.570
6.570
500
+0.02(+0.31%)
Sep 14, 2011
6.550
6.550
6.550
6.550
500
+0.00(+0.00%)
Sep 13, 2011
6.550
6.550
6.550
6.550
486
-0.05(-0.76%)
Sep 12, 2011
6.560
6.600
6.560
6.600
777
-0.02(-0.30%)
Sep 08, 2011
6.790
6.620
6.620
6.620
500
-0.02(-0.30%)
Sep 07, 2011
6.720
6.740
6.420
6.640
2,777
-0.06(-0.90%)
Sep 02, 2011
6.700
6.700
6.700
6.700
300
-0.01(-0.15%)
Aug 31, 2011
6.750
6.710
6.710
6.710
1,600
-0.22(-3.17%)
Aug 29, 2011
6.960
6.930
6.930
6.930
1,100
+0.05(+0.73%)
Aug 25, 2011
6.880
6.880
6.880
6.880
300
-0.01(-0.15%)
Aug 24, 2011
6.890
6.890
6.890
6.890
100
+0.06(+0.88%)
Aug 23, 2011
6.920
6.990
6.800
6.830
6,600
+0.29(+4.43%)
Aug 19, 2011
6.370
6.540
6.540
6.540
1,700
+0.22(+3.48%)
Aug 18, 2011
6.600
6.700
6.120
6.320
702
-0.08(-1.25%)
Aug 16, 2011
6.150
6.400
6.400
6.400
1,600
+0.40(+6.67%)
Aug 11, 2011
6.000
6.000
6.000
6.000
0
+0.15(+2.56%)
Aug 10, 2011
5.940
6.410
5.850
5.850
5,223
+0.06(+1.04%)
Aug 09, 2011
5.790
5.790
5.300
5.790
2,304
+0.09(+1.58%)
Aug 08, 2011
6.340
6.340
5.480
5.700
5,298
-1.07(-15.81%)
Aug 04, 2011
6.770
6.770
6.770
6.770
0
-0.03(-0.44%)
Aug 03, 2011
6.860
6.860
6.800
6.800
388
-0.20(-2.86%)
Aug 01, 2011
6.880
7.000
7.000
7.000
4,000
+0.25(+3.70%)
Jul 29, 2011
7.000
7.140
6.700
6.750
11,106
-0.30(-4.23%)
Jul 28, 2011
7.090
7.090
7.048
7.048
1,214
-0.04(-0.60%)
Jul 27, 2011
7.090
7.090
7.090
7.090
1,901
-0.03(-0.41%)
Jul 26, 2011
7.100
7.128
7.100
7.119
1,508
-0.03(-0.43%)
Jul 25, 2011
7.130
7.160
7.130
7.150
800
+0.07(+0.99%)
Jul 21, 2011
7.240
7.080
7.080
7.080
3,600
+0.04(+0.57%)
Jul 20, 2011
7.250
7.300
7.040
7.040
1,628
-0.13(-1.81%)
Jul 15, 2011
7.150
7.170
7.170
7.170
600
+0.02(+0.28%)
Jul 14, 2011
7.150
7.170
7.150
7.150
1,285
-0.01(-0.14%)
Jul 13, 2011
7.150
7.160
7.150
7.160
1,872
+0.16(+2.28%)
Jul 12, 2011
7.040
7.040
7.000
7.000
3,408
-0.01(-0.21%)
Jul 11, 2011
7.070
7.100
7.000
7.014
4,714
-0.15(-2.03%)
Jul 08, 2011
7.150
7.160
7.030
7.160
10,328
-0.12(-1.65%)
Jul 07, 2011
7.180
7.440
7.120
7.280
34,038
+0.12(+1.68%)
Jul 06, 2011
7.160
7.160
7.160
7.160
300
+0.02(+0.28%)
Jul 05, 2011
7.140
7.140
7.140
7.140
228
+0.00(+0.00%)
Jul 01, 2011
7.080
7.160
7.070
7.140
1,659
+0.05(+0.71%)
Jun 30, 2011
7.000
7.150
7.000
7.090
1,912
-0.04(-0.56%)
Jun 29, 2011
7.160
7.160
7.130
7.130
739
+0.12(+1.78%)
Jun 28, 2011
7.090
7.150
7.005
7.005
4,442
-0.13(-1.89%)
Jun 23, 2011
7.140
7.140
7.140
7.140
100
-0.03(-0.42%)
Jun 22, 2011
7.180
7.180
7.170
7.170
1,469
-0.02(-0.28%)
Jun 20, 2011
6.830
7.190
7.190
7.190
5,400
+0.41(+6.05%)
Jun 17, 2011
6.980
7.100
6.660
6.780
26,311
-0.22(-3.14%)
Jun 16, 2011
7.270
7.270
6.910
7.000
3,628
-0.30(-4.11%)
Jun 15, 2011
7.300
7.300
7.300
7.300
200
-0.14(-1.88%)
Jun 14, 2011
7.400
7.440
7.400
7.440
1,191
+0.09(+1.22%)
Jun 09, 2011
7.350
7.350
7.350
7.350
1,600
+0.00(+0.00%)
Jun 08, 2011
7.440
7.440
7.350
7.350
645
+0.09(+1.24%)
Jun 07, 2011
7.440
7.440
7.260
7.260
763
-0.18(-2.42%)
Jun 06, 2011
7.350
7.440
7.340
7.440
5,938
+0.09(+1.22%)
Jun 03, 2011
7.350
7.350
7.350
7.350
100
+0.10(+1.38%)
May 24, 2011
7.150
7.250
7.150
7.250
600
+0.05(+0.69%)
May 23, 2011
7.040
7.260
7.040
7.200
12,058
+0.12(+1.69%)
May 20, 2011
7.070
7.140
7.000
7.080
4,643
-0.08(-1.12%)
May 19, 2011
7.200
7.210
7.140
7.160
684
+0.06(+0.85%)
May 17, 2011
7.210
7.100
7.100
7.100
700
-0.06(-0.84%)
May 16, 2011
7.140
7.210
7.140
7.160
1,366
-0.01(-0.14%)
May 13, 2011
7.200
7.200
7.120
7.170
1,100
-0.01(-0.14%)
May 11, 2011
7.180
7.180
7.180
7.180
1,000
+0.00(+0.00%)
May 10, 2011
7.200
7.210
7.160
7.180
3,794
+0.02(+0.28%)
May 09, 2011
7.170
7.510
7.110
7.160
10,990
-0.05(-0.65%)
May 06, 2011
7.100
7.250
7.080
7.207
9,374
+0.22(+3.10%)
May 05, 2011
6.880
7.010
6.860
6.991
8,187
+0.07(+1.02%)
May 04, 2011
7.020
7.020
6.920
6.920
6,345
-0.15(-2.12%)
May 03, 2011
7.110
7.110
7.070
7.070
803
-0.07(-0.92%)
May 02, 2011
7.136
7.136
7.136
7.136
10,692
+0.13(+1.79%)
Apr 29, 2011
7.090
7.090
7.000
7.011
2,605
-0.02(-0.35%)
Apr 28, 2011
7.000
7.050
7.000
7.035
900
-0.01(-0.21%)
Apr 27, 2011
7.050
7.050
7.050
7.050
100
-0.03(-0.42%)
Apr 26, 2011
7.080
7.080
7.080
7.080
566
+0.06(+0.85%)
Apr 25, 2011
7.020
7.020
7.020
7.020
1,212
-0.01(-0.18%)
Apr 21, 2011
7.050
7.080
7.033
7.033
532
+0.03(+0.40%)
Apr 20, 2011
7.005
7.005
7.005
7.005
200
+0.04(+0.65%)
Apr 19, 2011
6.960
6.970
6.960
6.960
406
+0.06(+0.87%)
Apr 18, 2011
6.900
6.900
6.900
6.900
404
-0.00(-0.07%)
Apr 15, 2011
6.990
7.070
6.905
6.905
3,604
-0.01(-0.22%)
Apr 14, 2011
6.960
6.982
6.870
6.920
4,829
-0.08(-1.14%)
Apr 13, 2011
6.960
7.000
6.960
7.000
683
+0.10(+1.45%)
Apr 12, 2011
6.980
7.000
6.900
6.900
5,310
-0.18(-2.54%)
Apr 11, 2011
7.080
7.080
7.080
7.080
2,855
+0.04(+0.57%)
Apr 08, 2011
7.180
7.180
6.910
7.040
1,757
-0.07(-0.93%)
Apr 07, 2011
7.100
7.110
7.100
7.106
1,590
-0.02(-0.34%)
Apr 06, 2011
7.100
7.240
7.100
7.130
2,840
+0.06(+0.85%)
Apr 05, 2011
7.070
7.090
7.070
7.070
3,141
+0.01(+0.14%)
Apr 04, 2011
6.920
7.080
6.920
7.060
3,556
+0.05(+0.71%)
Apr 01, 2011
7.010
7.010
6.810
7.010
2,779
+0.05(+0.72%)
Mar 31, 2011
6.960
7.020
6.960
6.960
1,012
+0.00(+0.00%)
Mar 29, 2011
6.960
6.960
6.960
6.960
0
+0.05(+0.72%)
Mar 28, 2011
6.900
6.910
6.900
6.910
1,680
+0.06(+0.88%)
Mar 25, 2011
6.930
6.950
6.770
6.850
10,623
-0.08(-1.18%)
Mar 24, 2011
6.930
6.932
6.930
6.932
922
-0.12(-1.68%)
Mar 23, 2011
7.020
7.050
6.900
7.050
700
-0.11(-1.54%)
Mar 22, 2011
7.160
7.160
7.160
7.160
138
-0.10(-1.38%)
Mar 21, 2011
7.300
7.300
7.260
7.260
11,042
+0.14(+1.97%)
Mar 18, 2011
6.940
7.297
6.940
7.120
9,674
+0.32(+4.71%)
Mar 16, 2011
6.800
6.800
6.800
6.800
0
-0.08(-1.16%)
Mar 15, 2011
6.880
6.940
6.880
6.880
491
-0.06(-0.86%)
Mar 14, 2011
6.960
6.960
6.940
6.940
2,400
-0.03(-0.43%)
Mar 11, 2011
6.940
6.970
6.940
6.970
488
+0.11(+1.60%)
Mar 10, 2011
6.870
6.870
6.860
6.860
284
-0.20(-2.89%)
Mar 09, 2011
6.950
7.130
6.880
7.064
5,198
+0.11(+1.64%)
Mar 08, 2011
6.910
6.950
6.910
6.950
811
+0.06(+0.87%)
Mar 07, 2011
6.760
6.890
6.760
6.890
1,963
+0.06(+0.88%)
Mar 04, 2011
6.910
6.910
6.830
6.830
906
-0.09(-1.30%)
Mar 03, 2011
6.930
6.940
6.750
6.920
4,535
+0.04(+0.58%)
Mar 01, 2011
6.880
6.880
6.880
6.880
1,700
+0.01(+0.15%)
Feb 28, 2011
6.850
6.870
6.850
6.870
283
-0.03(-0.43%)
Feb 25, 2011
6.920
6.920
6.730
6.900
1,440
+0.04(+0.58%)
Feb 24, 2011
6.860
6.860
6.860
6.860
394
-0.09(-1.29%)
Feb 22, 2011
7.000
6.950
6.950
6.950
400
-0.01(-0.14%)
Feb 18, 2011
6.900
6.960
6.900
6.960
658
+0.05(+0.72%)
Feb 17, 2011
6.910
6.950
6.900
6.910
6,192
-0.02(-0.29%)
Feb 16, 2011
6.900
6.930
6.900
6.930
2,455
+0.03(+0.43%)
Feb 15, 2011
6.814
7.360
6.814
6.900
7,084
+0.08(+1.17%)
Feb 14, 2011
6.840
6.840
6.820
6.820
254
+0.00(+0.00%)
Feb 11, 2011
6.840
6.880
6.550
6.820
12,663
-0.02(-0.29%)
Feb 09, 2011
6.870
6.840
6.840
6.840
3,800
-0.08(-1.16%)
Feb 08, 2011
6.890
6.930
6.890
6.920
2,613
+0.03(+0.44%)
Feb 07, 2011
6.890
6.890
6.890
6.890
300
+0.07(+1.03%)
Feb 04, 2011
6.760
6.825
6.760
6.820
7,168
-0.09(-1.30%)
Feb 03, 2011
6.910
6.910
6.910
6.910
700
+0.02(+0.29%)
Feb 02, 2011
6.790
6.890
6.760
6.890
10,222
+0.14(+2.07%)
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
.