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
)
9.446
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 7, 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 (%)
May 30, 2008
7.350
7.350
7.150
7.150
1,000
+0.00(+0.00%)
May 29, 2008
7.150
7.150
7.150
7.150
400
-0.06(-0.83%)
May 28, 2008
7.210
7.210
7.210
7.210
241
-0.09(-1.23%)
May 27, 2008
7.220
7.300
7.220
7.300
215
+0.05(+0.69%)
May 26, 2008
7.150
7.250
7.150
7.250
0
+0.00(+0.00%)
May 23, 2008
7.150
7.250
7.150
7.250
300
-0.10(-1.36%)
May 22, 2008
7.350
7.350
7.350
7.350
100
+0.00(+0.03%)
May 21, 2008
7.450
7.450
7.150
7.348
1,400
-0.25(-3.31%)
May 20, 2008
7.550
7.600
7.450
7.600
500
+0.06(+0.86%)
May 19, 2008
7.535
7.535
7.535
7.535
120
-0.06(-0.86%)
May 16, 2008
7.450
7.600
7.450
7.600
600
+0.18(+2.43%)
May 15, 2008
7.250
7.420
6.850
7.420
3,300
+0.02(+0.27%)
May 14, 2008
7.400
7.400
7.400
7.400
0
+0.00(+0.00%)
May 13, 2008
7.400
7.400
7.400
7.400
0
+0.00(+0.00%)
May 12, 2008
7.500
7.500
7.400
7.400
200
-0.15(-1.99%)
May 09, 2008
7.550
7.550
7.550
7.550
0
+0.00(+0.00%)
May 08, 2008
7.550
7.550
7.550
7.550
0
+0.00(+0.00%)
May 07, 2008
7.550
7.550
7.550
7.550
0
+0.00(+0.00%)
May 06, 2008
7.740
7.740
7.550
7.550
400
+0.29(+3.99%)
May 05, 2008
7.400
7.400
7.260
7.260
1,364
-0.14(-1.89%)
May 02, 2008
7.300
7.400
7.300
7.400
900
+0.14(+1.93%)
May 01, 2008
7.250
7.260
7.100
7.260
1,000
-0.04(-0.55%)
Apr 30, 2008
7.300
7.300
7.300
7.300
856
+0.05(+0.69%)
Apr 29, 2008
7.250
7.250
7.250
7.250
0
+0.00(+0.00%)
Apr 28, 2008
7.250
7.250
7.250
7.250
300
+0.00(+0.00%)
Apr 25, 2008
7.250
7.250
7.250
7.250
100
-0.05(-0.68%)
Apr 24, 2008
7.300
7.300
7.150
7.300
200
+0.00(+0.00%)
Apr 23, 2008
7.300
7.300
7.300
7.300
0
+0.00(+0.00%)
Apr 22, 2008
7.300
7.300
7.300
7.300
100
-0.00(-0.00%)
Apr 21, 2008
7.300
7.300
7.300
7.300
0
+0.00(+0.00%)
Apr 18, 2008
6.840
7.400
6.840
7.300
3,615
-0.10(-1.35%)
Apr 17, 2008
7.400
7.400
7.400
7.400
100
-0.10(-1.33%)
Apr 16, 2008
7.400
7.500
7.400
7.500
1,400
+0.10(+1.35%)
Apr 15, 2008
7.400
7.400
7.400
7.400
0
+0.00(+0.00%)
Apr 14, 2008
7.400
7.400
7.400
7.400
0
+0.00(+0.00%)
Apr 11, 2008
7.480
7.480
7.400
7.400
400
+0.00(+0.00%)
Apr 10, 2008
7.400
7.400
7.400
7.400
100
+0.09(+1.23%)
Apr 09, 2008
7.310
7.310
7.310
7.310
300
-0.09(-1.22%)
Apr 08, 2008
7.400
7.400
7.360
7.400
2,600
-0.13(-1.73%)
Apr 07, 2008
7.530
7.530
7.530
7.530
100
-0.07(-0.92%)
Apr 04, 2008
7.600
7.600
7.600
7.600
200
+0.15(+2.01%)
Apr 03, 2008
7.450
7.450
7.450
7.450
600
-0.23(-2.98%)
Apr 02, 2008
7.600
7.679
7.600
7.679
700
+0.23(+3.07%)
Apr 01, 2008
7.450
7.450
7.450
7.450
0
+0.00(+0.00%)
Mar 31, 2008
7.350
7.450
7.350
7.450
200
-0.05(-0.67%)
Mar 28, 2008
7.500
7.500
7.500
7.500
0
+0.00(+0.00%)
Mar 27, 2008
7.500
7.500
7.500
7.500
18,000
+0.00(+0.00%)
Mar 26, 2008
7.500
7.500
7.500
7.500
500
+0.15(+2.04%)
Mar 25, 2008
7.500
7.500
7.100
7.350
2,900
-0.15(-2.00%)
Mar 24, 2008
7.550
7.550
7.500
7.500
700
-0.20(-2.60%)
Mar 21, 2008
7.700
7.700
7.700
7.700
800
+0.00(+0.00%)
Mar 20, 2008
7.700
7.700
7.700
7.700
800
-0.25(-3.14%)
Mar 19, 2008
7.210
7.980
7.210
7.950
18,000
+0.60(+8.16%)
Mar 18, 2008
7.350
7.350
7.350
7.350
0
+0.00(+0.00%)
Mar 17, 2008
7.350
7.350
7.350
7.350
0
+0.00(+0.00%)
Mar 14, 2008
7.350
7.350
7.350
7.350
0
+0.00(+0.00%)
Mar 13, 2008
7.260
7.350
7.260
7.350
600
-0.05(-0.68%)
Mar 12, 2008
7.400
7.400
7.400
7.400
100
+0.14(+1.93%)
Mar 11, 2008
7.260
7.260
7.260
7.260
200
-0.09(-1.22%)
Mar 10, 2008
7.350
7.350
7.250
7.350
900
-0.15(-2.00%)
Mar 07, 2008
7.500
7.500
7.270
7.500
1,800
+0.00(+0.00%)
Mar 06, 2008
7.500
7.500
7.500
7.500
100
-0.15(-1.96%)
Mar 05, 2008
7.650
7.650
7.650
7.650
0
+0.00(+0.00%)
Mar 04, 2008
7.650
7.650
7.650
7.650
0
+0.00(+0.00%)
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
.