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
)
9.530
UNCHANGED
Official Closing Price
Updated: 6:30 PM EDT, Mar 28, 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, 2015
7.800
7.900
7.900
7.900
3,500
-0.06(-0.75%)
Mar 30, 2015
7.950
7.960
7.900
7.960
6,435
+0.02(+0.25%)
Mar 27, 2015
7.690
7.940
7.690
7.940
1,100
+0.06(+0.76%)
Mar 26, 2015
7.810
7.940
7.810
7.880
700
+0.01(+0.07%)
Mar 25, 2015
7.740
7.960
7.740
7.874
3,650
-0.09(-1.08%)
Mar 24, 2015
7.911
7.980
7.910
7.960
471
+0.06(+0.76%)
Mar 23, 2015
7.650
7.945
7.650
7.900
3,590
-0.07(-0.93%)
Mar 20, 2015
7.980
7.990
7.924
7.974
7,180
+0.12(+1.58%)
Mar 19, 2015
7.831
7.850
7.830
7.850
2,333
-0.03(-0.38%)
Mar 18, 2015
7.800
7.880
7.800
7.880
3,089
-0.03(-0.38%)
Mar 17, 2015
7.800
7.910
7.800
7.910
5,250
-0.02(-0.25%)
Mar 16, 2015
7.880
7.930
7.870
7.930
4,900
+0.18(+2.32%)
Mar 13, 2015
7.700
7.750
7.700
7.750
1,291
-0.07(-0.90%)
Mar 12, 2015
7.861
7.861
7.820
7.820
1,384
-0.03(-0.38%)
Mar 11, 2015
7.850
7.850
7.850
7.850
525
+0.02(+0.26%)
Mar 10, 2015
7.860
7.860
7.710
7.830
6,900
-0.08(-1.01%)
Mar 09, 2015
7.910
7.910
7.900
7.910
3,575
-0.01(-0.13%)
Mar 05, 2015
7.850
7.920
7.920
7.920
7,700
-0.12(-1.49%)
Mar 04, 2015
8.040
8.040
8.040
8.040
202
+0.01(+0.13%)
Mar 02, 2015
7.770
8.030
8.030
8.030
7,800
+0.02(+0.25%)
Feb 27, 2015
7.900
8.010
7.900
8.010
1,910
+0.04(+0.50%)
Feb 26, 2015
7.990
7.990
7.970
7.970
300
-0.02(-0.25%)
Feb 25, 2015
8.030
8.030
7.970
7.990
1,923
+0.12(+1.52%)
Feb 24, 2015
7.906
7.906
7.850
7.870
3,006
+0.06(+0.77%)
Feb 23, 2015
7.899
8.000
7.810
7.810
5,500
-0.17(-2.13%)
Feb 20, 2015
7.900
7.990
7.800
7.980
4,013
-0.05(-0.62%)
Feb 19, 2015
7.950
8.070
7.821
8.030
23,093
+0.06(+0.75%)
Feb 18, 2015
7.960
7.970
7.950
7.970
2,000
-0.01(-0.13%)
Feb 17, 2015
7.980
7.980
7.960
7.980
1,309
+0.03(+0.38%)
Feb 13, 2015
7.840
7.950
7.950
7.950
14,200
-0.06(-0.75%)
Feb 12, 2015
7.750
8.010
7.740
8.010
1,064
+0.12(+1.52%)
Feb 11, 2015
7.600
7.950
7.590
7.890
7,539
+0.06(+0.77%)
Feb 10, 2015
7.656
7.830
7.656
7.830
3,480
+0.14(+1.81%)
Feb 06, 2015
7.750
7.750
7.650
7.691
25
-0.06(-0.77%)
Feb 05, 2015
7.700
7.750
7.700
7.750
2,623
+0.02(+0.28%)
Feb 04, 2015
7.970
7.970
7.660
7.728
1,403
-0.13(-1.68%)
Feb 03, 2015
7.820
8.090
7.690
7.860
39,653
-0.18(-2.24%)
Feb 02, 2015
7.650
8.040
7.650
8.040
20,780
+0.40(+5.24%)
Jan 30, 2015
7.700
7.949
7.440
7.640
19,335
-0.16(-2.05%)
Jan 29, 2015
8.000
8.000
7.800
7.800
1,459
-0.22(-2.74%)
Jan 28, 2015
8.280
8.640
7.900
8.020
173,273
-0.18(-2.20%)
Jan 27, 2015
8.420
8.630
8.190
8.200
48,855
-0.13(-1.56%)
Jan 26, 2015
8.170
8.590
7.870
8.330
34,531
+0.16(+1.96%)
Jan 23, 2015
8.000
8.190
7.900
8.170
25,939
-0.08(-0.97%)
Jan 22, 2015
8.100
8.300
8.100
8.250
6,584
+0.17(+2.10%)
Jan 21, 2015
7.800
8.080
7.750
8.080
4,092
+0.15(+1.89%)
Jan 20, 2015
7.950
7.950
7.440
7.930
32,198
+0.06(+0.76%)
Jan 16, 2015
7.920
7.920
7.800
7.870
2,551
-0.01(-0.13%)
Jan 15, 2015
7.890
8.020
7.880
7.880
11,561
-0.22(-2.72%)
Jan 14, 2015
8.220
8.260
8.100
8.100
17,510
-0.02(-0.25%)
Jan 13, 2015
8.500
8.640
8.120
8.120
110,507
-0.44(-5.14%)
Jan 12, 2015
8.260
8.580
8.030
8.560
33,375
+0.24(+2.88%)
Jan 09, 2015
8.230
8.440
8.060
8.320
27,054
-0.12(-1.42%)
Jan 08, 2015
8.270
8.440
8.270
8.440
400
+0.13(+1.56%)
Jan 07, 2015
8.414
8.414
8.210
8.310
1,310
-0.10(-1.17%)
Jan 06, 2015
8.310
8.450
8.260
8.408
2,185
-0.14(-1.66%)
Jan 05, 2015
8.550
8.570
8.280
8.550
14,675
+0.08(+0.94%)
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
.