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
)
9.446
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 7, 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 (%)
Dec 29, 2017
7.940
7.940
7.940
0
-0.02(-0.20%)
Dec 28, 2017
8.150
8.150
7.956
7.956
1,583
-0.19(-2.38%)
Dec 27, 2017
7.920
8.150
7.920
8.150
385
+0.23(+2.90%)
Dec 22, 2017
7.920
7.920
7.920
4
-0.07(-0.87%)
Dec 21, 2017
7.930
8.000
7.930
7.990
2,300
+0.00(+0.06%)
Dec 20, 2017
7.970
7.990
7.910
7.985
6,617
+0.03(+0.44%)
Dec 19, 2017
7.950
7.950
7.950
7.950
541
-0.01(-0.13%)
Dec 18, 2017
7.970
8.000
7.940
7.960
7,440
-0.01(-0.12%)
Dec 15, 2017
7.865
7.990
7.865
7.970
7,785
+0.13(+1.66%)
Dec 14, 2017
7.895
7.905
7.814
7.840
3,992
-0.08(-1.01%)
Dec 13, 2017
7.820
7.930
7.800
7.920
5,870
+0.05(+0.60%)
Dec 12, 2017
8.120
8.120
7.770
7.873
10,263
-0.02(-0.22%)
Dec 11, 2017
7.940
8.010
7.880
7.890
9,528
-0.18(-2.27%)
Dec 08, 2017
7.930
8.073
7.930
8.073
1,632
-0.01(-0.11%)
Dec 07, 2017
7.977
8.082
7.977
8.082
695
-0.04(-0.47%)
Dec 06, 2017
7.770
8.120
7.770
8.120
38,289
+0.12(+1.50%)
Dec 05, 2017
7.860
8.000
7.840
8.000
14,600
+0.08(+1.01%)
Dec 04, 2017
7.760
7.760
7.760
7.920
15,803
-0.02(-0.25%)
Dec 01, 2017
7.940
7.970
7.940
5,794
-0.03(-0.38%)
Nov 30, 2017
7.700
7.970
7.700
7.970
9,209
+0.34(+4.46%)
Nov 29, 2017
7.520
7.650
7.412
7.630
19,081
-0.02(-0.26%)
Nov 28, 2017
7.670
7.700
7.640
7.650
4,721
+0.05(+0.66%)
Nov 27, 2017
7.650
7.650
7.438
7.600
12,415
+0.00(+0.00%)
Nov 24, 2017
7.675
7.675
7.550
7.600
2,611
-0.20(-2.56%)
Nov 22, 2017
7.990
7.990
7.788
7.800
2,448
-0.45(-5.41%)
Nov 21, 2017
8.150
8.250
8.147
8.246
6,355
+0.15(+1.81%)
Nov 20, 2017
8.150
8.150
7.970
8.100
9,782
+0.03(+0.37%)
Nov 17, 2017
7.841
8.070
7.841
8.070
3,141
+0.18(+2.28%)
Nov 16, 2017
7.810
7.890
7.790
7.890
20,193
+0.20(+2.60%)
Nov 15, 2017
7.620
7.740
7.610
7.690
17,769
-0.19(-2.41%)
Nov 14, 2017
7.940
7.970
7.880
7.880
3,031
-0.11(-1.38%)
Nov 13, 2017
7.930
8.010
7.910
7.990
4,601
-0.09(-1.11%)
Nov 10, 2017
8.080
8.080
8.080
8.080
1,063
+0.04(+0.50%)
Nov 09, 2017
8.140
8.148
8.010
8.040
12,975
-0.16(-1.95%)
Nov 08, 2017
8.160
8.200
8.160
8.200
4,540
+0.06(+0.74%)
Nov 07, 2017
8.160
8.180
8.137
8.140
3,995
-0.03(-0.37%)
Nov 06, 2017
8.170
8.170
8.170
8.170
302
-0.01(-0.08%)
Nov 02, 2017
8.176
8.176
8.176
5
-0.03(-0.41%)
Nov 01, 2017
8.340
8.340
8.210
8.210
5,062
-0.00(-0.00%)
Oct 31, 2017
8.190
8.210
8.190
8.210
684
+0.01(+0.12%)
Oct 30, 2017
8.180
8.200
8.150
8.200
438
-0.05(-0.56%)
Oct 27, 2017
8.150
8.246
8.150
8.246
356
+0.06(+0.69%)
Oct 25, 2017
8.190
8.190
8.190
0
+0.05(+0.61%)
Oct 23, 2017
8.140
8.140
8.140
1
-0.03(-0.37%)
Oct 20, 2017
8.198
8.200
8.170
8.170
3,115
+0.01(+0.12%)
Oct 19, 2017
8.258
8.258
8.120
8.160
4,515
-0.10(-1.21%)
Oct 18, 2017
8.150
8.260
8.150
8.260
1,397
-0.04(-0.48%)
Oct 17, 2017
8.315
8.315
8.250
8.300
7,957
+0.03(+0.30%)
Oct 16, 2017
8.315
8.315
8.275
8.275
2,600
+0.04(+0.55%)
Oct 13, 2017
8.230
8.230
8.230
8.230
348
-0.13(-1.59%)
Oct 12, 2017
8.300
8.363
8.280
8.363
2,133
+0.07(+0.88%)
Oct 11, 2017
8.267
8.290
8.267
8.290
4,577
+0.04(+0.48%)
Oct 10, 2017
8.130
8.590
8.116
8.250
6,096
+0.16(+1.98%)
Oct 06, 2017
8.090
8.090
8.090
0
+0.06(+0.75%)
Oct 05, 2017
8.010
8.040
8.000
8.030
1,656
+0.03(+0.37%)
Oct 04, 2017
8.050
8.120
8.000
8.000
12,437
-0.04(-0.50%)
Oct 03, 2017
7.990
8.040
7.990
8.040
424
+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
.