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
)
9.510
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Apr 23, 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, 2010
6.400
6.400
6.395
6.395
300
+0.14(+2.32%)
Mar 29, 2010
6.250
6.250
6.250
6.250
0
-0.14(-2.19%)
Mar 26, 2010
6.480
6.690
6.390
6.390
2,000
-0.04(-0.62%)
Mar 25, 2010
6.230
6.710
6.230
6.430
3,917
+0.28(+4.55%)
Mar 23, 2010
6.150
6.150
6.150
6.150
0
+0.06(+0.99%)
Mar 19, 2010
6.090
6.090
6.090
6.090
0
-0.07(-1.13%)
Mar 16, 2010
6.160
6.160
6.160
6.160
0
+0.00(+0.00%)
Mar 15, 2010
6.120
6.240
6.120
6.160
700
+0.00(+0.00%)
Mar 12, 2010
6.120
6.160
6.120
6.160
2,200
+0.00(+0.00%)
Mar 10, 2010
6.160
6.160
6.160
6.160
0
+0.11(+1.82%)
Mar 09, 2010
5.890
6.060
5.820
6.050
4,800
-0.01(-0.19%)
Mar 08, 2010
6.050
6.159
6.050
6.061
2,500
-0.09(-1.44%)
Mar 05, 2010
6.110
6.150
6.050
6.150
1,500
+0.12(+2.07%)
Mar 03, 2010
6.030
6.025
6.025
6.025
1,000
-0.03(-0.50%)
Mar 02, 2010
6.020
6.170
6.020
6.055
1,454
+0.04(+0.58%)
Mar 01, 2010
5.950
6.020
5.950
6.020
700
+0.12(+2.03%)
Feb 26, 2010
5.840
5.930
5.820
5.900
600
-0.00(-0.00%)
Feb 25, 2010
5.860
5.900
5.810
5.900
855
-0.09(-1.50%)
Feb 23, 2010
5.980
5.990
5.990
5.990
300
+0.08(+1.35%)
Feb 22, 2010
6.000
6.000
5.860
5.910
9,476
-0.05(-0.84%)
Feb 19, 2010
6.060
6.060
5.960
5.960
600
-0.08(-1.32%)
Feb 18, 2010
6.100
6.100
5.560
6.040
9,824
+0.03(+0.50%)
Feb 12, 2010
6.010
6.010
6.010
6.010
100
+0.00(+0.00%)
Feb 11, 2010
5.870
6.010
5.860
6.010
900
+0.16(+2.74%)
Feb 10, 2010
5.860
5.860
5.530
5.850
10,400
-0.20(-3.31%)
Feb 09, 2010
6.050
6.050
6.050
6.050
100
+0.05(+0.83%)
Feb 05, 2010
6.000
6.000
6.000
6.000
1,300
-0.01(-0.17%)
Feb 04, 2010
6.000
6.010
6.000
6.010
432
+0.02(+0.33%)
Feb 03, 2010
6.060
6.060
5.400
5.990
3,994
-0.08(-1.32%)
Feb 02, 2010
6.090
6.090
5.700
6.070
2,089
-0.03(-0.49%)
Feb 01, 2010
6.110
6.110
6.090
6.100
500
-0.01(-0.16%)
Jan 29, 2010
6.050
6.110
5.730
6.110
3,810
+0.06(+0.99%)
Jan 28, 2010
5.955
6.185
5.955
6.050
5,801
+0.00(+0.00%)
Jan 27, 2010
6.030
6.050
6.030
6.050
240
+0.03(+0.50%)
Jan 26, 2010
6.010
6.020
6.010
6.020
500
+0.01(+0.17%)
Jan 25, 2010
6.160
6.180
6.010
6.010
700
-0.11(-1.80%)
Jan 22, 2010
6.100
6.180
6.100
6.120
1,328
+0.00(+0.00%)
Jan 21, 2010
6.141
6.141
6.120
6.120
228
+0.02(+0.33%)
Jan 20, 2010
5.330
6.290
5.330
6.100
20,406
-0.21(-3.25%)
Jan 19, 2010
6.210
6.605
6.210
6.305
2,531
+0.22(+3.70%)
Jan 14, 2010
6.230
6.080
6.080
6.080
600
-0.12(-1.94%)
Jan 11, 2010
6.200
6.200
6.200
6.200
0
+0.11(+1.81%)
Jan 08, 2010
6.050
6.090
5.920
6.090
1,674
+0.05(+0.83%)
Jan 06, 2010
6.050
6.040
6.040
6.040
300
-0.16(-2.58%)
Jan 05, 2010
6.280
6.280
6.200
6.200
717
-0.14(-2.21%)
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
.