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
UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2018
7.919
7.919
7.919
0
-0.03(-0.38%)
Aug 30, 2018
8.000
8.020
7.930
7.950
3,350
-0.24(-2.91%)
Aug 29, 2018
8.140
8.188
8.073
8.188
1,107
+0.21(+2.61%)
Aug 28, 2018
8.120
8.120
7.980
7.980
3,335
+0.13(+1.66%)
Aug 27, 2018
7.850
7.850
7.850
7.850
809
-0.08(-1.01%)
Aug 24, 2018
8.025
8.025
7.930
7.930
800
-0.06(-0.72%)
Aug 23, 2018
7.987
7.987
1
+0.00(+0.00%)
Aug 22, 2018
7.963
7.987
7.963
7.987
485
+0.03(+0.40%)
Aug 21, 2018
8.260
8.270
7.860
7.956
15,143
-0.02(-0.31%)
Aug 20, 2018
7.980
7.980
7.970
7.980
2,253
+0.00(+0.00%)
Aug 17, 2018
7.850
7.980
7.800
7.980
3,100
+0.07(+0.82%)
Aug 16, 2018
7.913
7.915
7.913
7.915
3,856
+0.07(+0.83%)
Aug 15, 2018
7.850
7.850
7.850
7.850
465
-0.05(-0.60%)
Aug 14, 2018
7.898
7.898
7.898
7.898
423
+0.00(+0.00%)
Aug 13, 2018
7.860
7.930
7.850
7.898
2,329
-0.04(-0.53%)
Aug 10, 2018
7.850
7.940
7.850
7.940
3,100
-0.03(-0.38%)
Aug 09, 2018
7.850
7.970
7.850
7.970
3,347
+0.09(+1.15%)
Aug 08, 2018
7.879
7.879
7.879
7.879
1,000
-0.00(-0.01%)
Aug 07, 2018
8.080
8.080
7.860
7.880
3,647
-0.04(-0.55%)
Aug 06, 2018
7.800
7.980
7.750
7.923
13,623
+0.10(+1.32%)
Aug 03, 2018
8.155
8.155
7.810
7.820
7,600
-0.18(-2.25%)
Aug 02, 2018
8.000
8.000
8.000
8.000
1,500
-0.08(-0.98%)
Aug 01, 2018
7.950
8.079
7.940
8.079
2,885
+0.11(+1.39%)
Jul 30, 2018
7.968
7.968
7.968
0
-0.03(-0.40%)
Jul 27, 2018
7.990
8.000
7.970
8.000
2,300
-0.04(-0.50%)
Jul 26, 2018
8.290
8.290
8.040
8.040
1,718
-0.12(-1.41%)
Jul 25, 2018
8.390
8.390
8.010
8.155
17,674
-0.04(-0.43%)
Jul 24, 2018
7.987
8.190
7.987
8.190
7,117
+0.20(+2.48%)
Jul 23, 2018
7.960
8.020
7.960
7.992
797
+0.01(+0.12%)
Jul 20, 2018
8.010
8.020
7.982
7.982
622
-0.03(-0.33%)
Jul 19, 2018
8.021
8.030
7.952
8.009
2,885
+0.09(+1.14%)
Jul 18, 2018
8.090
8.090
7.918
7.918
3,128
-0.05(-0.58%)
Jul 17, 2018
8.030
8.030
7.950
7.965
2,484
-0.03(-0.44%)
Jul 16, 2018
8.010
8.010
7.882
8.000
9,123
+0.13(+1.63%)
Jul 13, 2018
7.970
7.970
7.850
7.872
578
-0.01(-0.11%)
Jul 12, 2018
7.880
7.880
7.870
7.880
3,182
+0.00(+0.00%)
Jul 11, 2018
8.100
8.100
7.850
7.880
15,872
-0.21(-2.65%)
Jul 10, 2018
8.190
8.190
7.940
8.094
17,137
+0.19(+2.46%)
Jul 09, 2018
7.840
8.190
7.764
7.900
78,554
+0.16(+2.07%)
Jul 06, 2018
7.700
7.740
7.680
7.740
967
+0.06(+0.78%)
Jul 05, 2018
7.480
7.680
7.480
7.680
4,795
+0.07(+0.92%)
Jul 03, 2018
7.610
7.610
7.610
0
+0.05(+0.66%)
Jul 02, 2018
7.470
7.560
7.416
7.560
2,061
+0.01(+0.13%)
Jun 29, 2018
7.640
7.640
7.260
7.550
6,150
-0.09(-1.19%)
Jun 28, 2018
7.641
7.641
7.641
7.641
817
+0.02(+0.24%)
Jun 27, 2018
7.675
7.710
7.622
7.622
2,820
+0.03(+0.38%)
Jun 26, 2018
7.587
7.594
7.587
7.594
1,125
-0.05(-0.61%)
Jun 25, 2018
7.362
8.030
7.362
7.640
18,458
+0.16(+2.19%)
Jun 22, 2018
7.270
7.549
7.270
7.476
3,375
-0.18(-2.40%)
Jun 21, 2018
7.660
7.670
7.660
7.660
619
-0.05(-0.65%)
Jun 20, 2018
7.640
7.850
7.585
7.710
9,520
+0.07(+0.93%)
Jun 19, 2018
7.320
7.639
7.320
7.639
6,307
-0.03(-0.41%)
Jun 14, 2018
7.670
7.670
7.670
0
+0.04(+0.52%)
Jun 13, 2018
7.540
7.630
7.540
7.630
5,435
-0.07(-0.87%)
Jun 12, 2018
7.690
7.699
7.688
7.697
1,953
+0.02(+0.22%)
Jun 11, 2018
7.650
7.700
7.640
7.680
9,929
+0.04(+0.52%)
Jun 08, 2018
7.470
7.640
7.470
7.640
7,347
+0.17(+2.28%)
Jun 07, 2018
7.580
7.580
7.440
7.470
2,713
-0.03(-0.40%)
Jun 06, 2018
7.470
7.500
7.450
7.500
3,801
+0.00(+0.00%)
Jun 05, 2018
7.500
7.500
7.498
7.500
2,018
+0.07(+0.94%)
Jun 04, 2018
7.430
7.430
7.430
7.430
600
+0.02(+0.27%)
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
.