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
)
9.390
-0.056 (-0.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2018
7.530
7.530
7.480
7.480
4,049
+0.05(+0.67%)
Apr 27, 2018
7.500
7.506
7.420
7.430
1,931
-0.11(-1.44%)
Apr 26, 2018
7.540
7.540
7.530
7.539
2,153
+0.14(+1.88%)
Apr 25, 2018
7.460
7.460
7.400
7.400
12,821
-0.10(-1.33%)
Apr 24, 2018
7.710
7.710
7.500
7.500
5,003
-0.06(-0.85%)
Apr 23, 2018
7.500
7.564
7.500
7.564
2,624
+0.00(+0.06%)
Apr 20, 2018
7.590
7.600
7.510
7.560
3,143
-0.08(-1.05%)
Apr 19, 2018
7.580
7.680
7.580
7.640
1,556
-0.06(-0.78%)
Apr 17, 2018
7.700
7.700
7.700
23
+0.00(+0.00%)
Apr 16, 2018
7.526
7.700
7.510
7.700
3,518
+0.05(+0.65%)
Apr 13, 2018
7.680
7.680
7.650
7.650
2,750
-0.10(-1.29%)
Apr 12, 2018
7.560
7.750
7.560
7.750
313
+0.05(+0.65%)
Apr 10, 2018
7.700
7.700
7.700
0
+0.07(+0.92%)
Apr 09, 2018
7.430
7.632
7.430
7.630
1,789
-0.03(-0.39%)
Apr 06, 2018
7.510
7.660
7.400
7.660
4,394
+0.16(+2.13%)
Apr 05, 2018
7.560
7.560
7.500
7.500
7,000
+0.00(+0.00%)
Apr 04, 2018
7.480
7.500
7.425
7.500
4,847
-0.07(-0.92%)
Apr 03, 2018
7.270
7.570
7.270
7.570
3,473
+0.15(+2.02%)
Apr 02, 2018
7.620
7.620
7.380
7.420
10,016
-0.22(-2.88%)
Mar 29, 2018
7.640
7.640
7.640
0
+0.16(+2.14%)
Mar 28, 2018
7.400
7.510
7.350
7.480
7,523
+0.07(+0.94%)
Mar 27, 2018
7.612
7.612
7.400
7.410
1,848
-0.15(-1.98%)
Mar 26, 2018
7.520
7.560
7.450
7.560
14,123
+0.05(+0.67%)
Mar 23, 2018
7.600
7.600
7.510
7.510
744
-0.10(-1.25%)
Mar 22, 2018
7.640
7.645
7.600
7.605
6,118
-0.16(-2.12%)
Mar 21, 2018
7.730
7.780
7.730
7.770
2,214
+0.06(+0.78%)
Mar 20, 2018
7.740
7.750
7.610
7.710
2,684
-0.02(-0.24%)
Mar 19, 2018
7.710
7.728
7.700
7.728
3,301
-0.08(-1.05%)
Mar 16, 2018
7.800
7.810
7.800
7.810
1,385
+0.04(+0.47%)
Mar 15, 2018
7.770
7.774
7.760
7.774
1,399
+0.01(+0.18%)
Mar 14, 2018
7.820
7.820
7.760
889
-0.06(-0.77%)
Mar 13, 2018
7.975
7.975
7.810
7.820
6,087
-0.17(-2.19%)
Mar 12, 2018
8.050
8.050
7.995
7.995
2,795
+0.04(+0.44%)
Mar 09, 2018
7.984
8.000
7.927
7.960
8,034
+0.03(+0.37%)
Mar 08, 2018
7.925
7.931
7.925
7.931
841
+0.15(+1.94%)
Mar 07, 2018
7.795
7.780
4,490
-0.04(-0.51%)
Mar 06, 2018
7.810
7.820
7.510
7.820
10,274
+0.06(+0.77%)
Mar 05, 2018
7.630
7.760
7.620
7.760
5,481
+0.10(+1.31%)
Mar 02, 2018
7.600
7.670
7.590
7.660
3,754
+0.05(+0.66%)
Mar 01, 2018
7.740
7.740
7.610
7.610
1,714
-0.16(-2.06%)
Feb 28, 2018
7.696
7.774
7.696
7.770
3,811
+0.05(+0.65%)
Feb 27, 2018
7.560
7.910
7.560
7.720
4,837
-0.20(-2.53%)
Feb 26, 2018
7.900
7.920
7.826
7.920
5,720
+0.02(+0.25%)
Feb 23, 2018
7.831
7.900
7.831
7.900
2,816
+0.04(+0.51%)
Feb 21, 2018
7.860
7.860
7.860
36
+0.04(+0.51%)
Feb 20, 2018
7.980
7.980
7.820
7.820
772
-0.05(-0.64%)
Feb 16, 2018
7.870
7.870
7.870
0
-0.01(-0.13%)
Feb 15, 2018
7.940
7.940
7.880
7.880
2,194
+0.00(+0.00%)
Feb 14, 2018
7.690
7.880
7.690
7.880
3,570
+0.11(+1.42%)
Feb 13, 2018
7.780
7.780
7.734
7.770
6,290
-0.07(-0.89%)
Feb 12, 2018
7.720
7.890
7.720
7.840
7,172
+0.18(+2.35%)
Feb 09, 2018
7.680
7.750
7.500
7.660
10,419
+0.09(+1.22%)
Feb 08, 2018
7.850
7.850
7.550
7.568
11,101
-0.24(-3.10%)
Feb 07, 2018
7.860
7.868
7.780
7.810
2,239
-0.09(-1.14%)
Feb 06, 2018
7.700
7.900
7.560
7.900
13,941
+0.08(+1.00%)
Feb 05, 2018
8.000
8.000
7.810
7.822
6,526
-0.33(-4.03%)
Feb 02, 2018
8.250
8.250
8.060
8.150
5,069
-0.30(-3.55%)
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
.