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, 2014
7.721
7.721
7.721
7.721
566
-0.10(-1.27%)
Mar 28, 2014
7.810
7.820
7.810
7.820
800
-0.14(-1.76%)
Mar 27, 2014
7.960
7.960
7.960
7.960
136
-0.14(-1.73%)
Mar 26, 2014
8.080
8.220
8.080
8.100
6,320
+0.09(+1.12%)
Mar 25, 2014
8.000
8.010
8.000
8.010
1,138
+0.01(+0.12%)
Mar 24, 2014
7.790
8.000
7.790
8.000
4,187
+0.18(+2.30%)
Mar 21, 2014
7.760
7.820
7.760
7.820
2,974
+0.00(+0.00%)
Mar 20, 2014
7.639
7.820
7.639
7.820
4,650
+0.17(+2.22%)
Mar 19, 2014
7.650
7.660
7.640
7.650
1,845
+0.03(+0.39%)
Mar 18, 2014
7.619
7.630
7.619
7.620
2,718
-0.01(-0.13%)
Mar 17, 2014
7.630
7.650
7.619
7.630
11,719
+0.01(+0.13%)
Mar 13, 2014
7.690
7.620
7.620
7.620
10,300
-0.09(-1.17%)
Mar 12, 2014
7.790
7.820
7.590
7.710
19,818
-0.09(-1.15%)
Mar 11, 2014
7.750
7.810
7.750
7.800
5,525
+0.00(+0.00%)
Mar 10, 2014
7.750
7.800
7.500
7.800
2,964
+0.02(+0.26%)
Mar 05, 2014
7.760
7.780
7.780
7.780
1,500
+0.08(+1.04%)
Mar 04, 2014
7.690
7.700
7.664
7.700
2,090
+0.06(+0.79%)
Mar 03, 2014
7.680
7.720
7.590
7.640
3,673
-0.04(-0.52%)
Feb 28, 2014
7.680
7.680
7.680
7.680
1,480
+0.00(+0.00%)
Feb 27, 2014
7.670
7.710
7.670
7.680
620
+0.05(+0.65%)
Feb 26, 2014
7.630
7.630
7.630
7.630
502
+0.01(+0.13%)
Feb 25, 2014
7.670
7.670
7.390
7.620
2,759
-0.01(-0.13%)
Feb 24, 2014
7.650
7.820
7.600
7.630
8,686
-0.19(-2.43%)
Feb 21, 2014
7.750
7.820
7.750
7.820
2,984
+0.08(+1.03%)
Feb 20, 2014
7.790
7.790
7.688
7.740
2,164
+0.16(+2.11%)
Feb 19, 2014
7.580
7.580
7.580
7.580
5
+0.00(+0.00%)
Feb 18, 2014
7.580
7.590
7.580
7.580
906
+0.03(+0.40%)
Feb 14, 2014
7.550
7.550
7.550
7.550
100
+0.05(+0.67%)
Feb 13, 2014
7.500
7.500
7.480
7.500
14,441
-0.06(-0.79%)
Feb 12, 2014
7.560
7.560
7.560
7.560
100
+0.01(+0.13%)
Feb 11, 2014
7.490
7.550
7.490
7.550
1,370
+0.12(+1.62%)
Feb 10, 2014
7.470
7.480
7.430
7.430
6,167
-0.04(-0.54%)
Feb 07, 2014
7.380
7.580
7.380
7.470
5,057
-0.03(-0.40%)
Feb 06, 2014
7.500
7.500
7.500
7.500
75
+0.00(+0.00%)
Feb 05, 2014
7.520
7.520
7.500
7.500
1,213
-0.00(-0.00%)
Feb 04, 2014
7.520
7.520
7.500
7.500
1,910
-0.01(-0.13%)
Feb 03, 2014
7.500
7.510
7.460
7.510
1,808
-0.05(-0.65%)
Jan 31, 2014
7.500
7.570
7.500
7.559
2,046
+0.04(+0.52%)
Jan 30, 2014
7.670
7.670
7.500
7.520
10,267
-0.08(-1.05%)
Jan 29, 2014
7.590
7.650
7.510
7.600
13,805
+0.05(+0.66%)
Jan 28, 2014
7.560
7.560
7.550
7.550
631
+0.04(+0.53%)
Jan 27, 2014
7.646
7.650
7.510
7.510
9,353
-0.21(-2.72%)
Jan 23, 2014
7.800
7.720
7.720
7.720
1,200
-0.09(-1.15%)
Jan 22, 2014
7.820
7.820
7.550
7.810
1,810
+0.04(+0.51%)
Jan 21, 2014
7.820
7.820
7.770
7.770
2,003
-0.10(-1.27%)
Jan 17, 2014
7.870
7.870
7.870
7.870
0
+0.00(+0.00%)
Jan 16, 2014
7.910
8.030
7.840
7.870
4,750
-0.14(-1.75%)
Jan 15, 2014
8.050
8.050
8.010
8.010
1,300
-0.08(-0.99%)
Jan 14, 2014
8.090
8.090
8.040
8.090
800
+0.05(+0.62%)
Jan 13, 2014
8.100
8.100
8.040
8.040
473
-0.02(-0.25%)
Jan 10, 2014
8.060
8.100
8.060
8.060
600
-0.05(-0.61%)
Jan 09, 2014
8.050
8.109
8.050
8.109
1,360
-0.03(-0.38%)
Jan 08, 2014
8.140
8.140
8.140
8.140
53
+0.00(+0.00%)
Jan 07, 2014
8.140
8.140
8.140
8.140
104
+0.00(+0.00%)
Jan 06, 2014
7.790
8.140
7.790
8.140
8,994
-0.15(-1.81%)
Jan 03, 2014
8.240
8.290
8.240
8.290
8,871
+0.10(+1.22%)
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
.