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
)
9.350
+0.050 (+0.54%)
Official Closing Price
Updated: 8:00 PM EDT, Apr 26, 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%)
Jan 02, 2015
8.470
8.470
8.470
8.470
223
-0.23(-2.64%)
Dec 31, 2014
8.590
8.700
8.700
8.700
19,900
+0.06(+0.69%)
Dec 30, 2014
8.640
8.640
8.420
8.640
3,712
+0.21(+2.49%)
Dec 29, 2014
8.700
8.700
8.430
8.430
17,086
-0.36(-4.09%)
Dec 26, 2014
8.400
8.970
8.130
8.790
35,874
+0.54(+6.54%)
Dec 24, 2014
8.290
8.250
8.250
8.250
19,300
+0.13(+1.60%)
Dec 23, 2014
7.940
8.120
7.840
8.120
5,291
+0.15(+1.88%)
Dec 22, 2014
7.960
8.240
7.920
7.970
10,623
+0.10(+1.27%)
Dec 19, 2014
7.990
8.480
7.750
7.870
12,726
+0.06(+0.77%)
Dec 18, 2014
8.020
8.180
7.750
7.810
42,726
-0.14(-1.76%)
Dec 17, 2014
8.030
8.050
7.900
7.950
6,138
-0.29(-3.52%)
Dec 16, 2014
7.700
8.240
7.690
8.240
6,169
+0.29(+3.65%)
Dec 15, 2014
8.200
8.200
7.750
7.950
38,776
-0.01(-0.12%)
Dec 12, 2014
7.680
8.070
7.680
7.960
20,701
+0.09(+1.14%)
Dec 11, 2014
7.850
7.940
7.681
7.870
15,675
+0.13(+1.68%)
Dec 10, 2014
7.900
8.080
7.680
7.740
11,135
-0.36(-4.44%)
Dec 09, 2014
8.170
8.170
8.050
8.100
5,474
-0.25(-2.99%)
Dec 08, 2014
8.350
8.350
8.350
8.350
669
+0.05(+0.60%)
Dec 05, 2014
8.301
8.301
8.290
8.300
1,966
-0.01(-0.12%)
Dec 04, 2014
8.300
8.310
8.300
8.310
1,050
+0.00(+0.00%)
Dec 03, 2014
8.400
8.456
8.310
8.310
2,432
+0.08(+0.94%)
Dec 02, 2014
8.233
8.233
8.233
8.233
400
-0.11(-1.29%)
Dec 01, 2014
8.449
8.449
8.180
8.340
14,595
+0.04(+0.48%)
Nov 28, 2014
8.300
8.300
8.300
8.300
200
+0.01(+0.12%)
Nov 26, 2014
8.290
8.290
8.290
8.290
900
-0.13(-1.54%)
Nov 25, 2014
8.360
8.434
8.360
8.420
3,158
+0.07(+0.88%)
Nov 24, 2014
8.390
8.410
8.328
8.347
3,852
+0.02(+0.20%)
Nov 21, 2014
8.200
8.450
8.200
8.330
21,056
+0.03(+0.36%)
Nov 20, 2014
8.300
8.410
8.280
8.300
12,987
-0.04(-0.48%)
Nov 19, 2014
8.320
8.340
8.310
8.340
2,000
+0.03(+0.36%)
Nov 18, 2014
8.230
8.310
8.230
8.310
8,765
+0.11(+1.30%)
Nov 17, 2014
8.220
8.240
8.190
8.203
3,996
+0.00(+0.04%)
Nov 14, 2014
8.200
8.319
8.100
8.200
19,609
-0.01(-0.12%)
Nov 13, 2014
8.220
8.220
8.120
8.210
14,038
+0.01(+0.12%)
Nov 12, 2014
8.040
8.350
8.024
8.200
15,253
+0.11(+1.36%)
Nov 11, 2014
8.300
8.300
7.950
8.090
2,901
-0.03(-0.37%)
Nov 10, 2014
7.700
8.300
7.700
8.120
15,758
-0.01(-0.12%)
Nov 07, 2014
8.100
8.220
7.870
8.130
23,962
-0.07(-0.85%)
Nov 06, 2014
7.620
8.200
7.620
8.200
6,446
+0.22(+2.76%)
Nov 05, 2014
7.980
8.200
7.980
7.980
1,915
+0.10(+1.27%)
Nov 04, 2014
7.980
8.200
7.880
7.880
9,336
-0.07(-0.83%)
Nov 03, 2014
7.946
7.946
7.946
7.946
768
-0.05(-0.67%)
Oct 31, 2014
8.190
8.190
7.900
8.000
1,512
+0.21(+2.75%)
Oct 30, 2014
7.786
7.786
7.786
7.786
502
-0.22(-2.80%)
Oct 29, 2014
8.050
8.050
7.990
8.010
2,457
-0.20(-2.44%)
Oct 28, 2014
7.940
8.210
7.940
8.210
1,201
+0.23(+2.88%)
Oct 27, 2014
8.040
8.040
7.970
7.980
2,821
+0.25(+3.23%)
Oct 24, 2014
7.690
7.730
7.690
7.730
3,300
-0.11(-1.40%)
Oct 23, 2014
7.840
7.840
7.840
7.840
232
+0.21(+2.75%)
Oct 21, 2014
7.540
7.630
7.540
7.630
500
+0.18(+2.42%)
Oct 16, 2014
7.270
7.450
7.200
7.450
93
-0.05(-0.67%)
Oct 15, 2014
7.500
7.570
7.500
7.500
4,725
-0.21(-2.71%)
Oct 14, 2014
7.700
7.716
7.700
7.709
2,891
+0.01(+0.12%)
Oct 13, 2014
7.720
7.720
7.650
7.700
1,051
-0.01(-0.13%)
Oct 09, 2014
7.710
7.710
7.710
7.710
1
+0.01(+0.13%)
Oct 08, 2014
7.700
7.700
7.700
7.700
112
-0.15(-1.91%)
Oct 06, 2014
7.810
7.850
7.850
7.850
800
+0.05(+0.64%)
Oct 03, 2014
7.650
7.800
7.650
7.800
3,942
+0.17(+2.23%)
Oct 02, 2014
7.630
7.630
7.630
7.630
100
-0.20(-2.55%)
Oct 01, 2014
7.830
7.830
7.830
7.830
157
+0.07(+0.95%)
Sep 30, 2014
7.740
7.756
7.730
7.756
4,936
-0.15(-1.95%)
Sep 26, 2014
7.910
7.910
7.910
7.910
1
+0.00(+0.00%)
Sep 25, 2014
7.730
7.910
7.730
7.910
2,053
+0.10(+1.28%)
Sep 24, 2014
7.730
7.810
7.730
7.810
501
+0.06(+0.77%)
Sep 23, 2014
7.750
7.750
7.750
7.750
661
-0.05(-0.64%)
Sep 22, 2014
7.790
7.800
7.770
7.800
13,935
+0.00(+0.00%)
Sep 19, 2014
7.730
7.800
7.730
7.800
2,888
-0.06(-0.76%)
Sep 18, 2014
7.710
7.860
7.650
7.860
9,913
+0.11(+1.42%)
Sep 17, 2014
7.750
7.750
7.750
7.750
100
-0.04(-0.51%)
Sep 16, 2014
7.782
7.790
7.760
7.790
2,250
+0.04(+0.52%)
Sep 15, 2014
7.690
7.750
7.690
7.750
300
+0.00(+0.00%)
Sep 12, 2014
7.780
7.840
7.750
7.750
4,196
-0.05(-0.64%)
Sep 11, 2014
7.800
7.800
7.800
7.800
339
-0.15(-1.89%)
Sep 10, 2014
7.860
7.950
7.860
7.950
4,700
+0.10(+1.27%)
Sep 09, 2014
7.850
7.900
7.800
7.850
7,808
-0.09(-1.13%)
Sep 08, 2014
7.730
7.940
7.730
7.940
216
+0.09(+1.15%)
Sep 05, 2014
7.850
7.879
7.877
7.850
1,654
-0.03(-0.34%)
Sep 04, 2014
7.800
7.877
7.800
7.877
1,050
+0.03(+0.34%)
Sep 03, 2014
7.800
7.850
7.800
7.850
3,234
+0.00(+0.00%)
Sep 02, 2014
7.830
7.720
7.820
7.850
7,998
+0.13(+1.68%)
Aug 29, 2014
7.720
7.720
7.720
7.720
100
-0.02(-0.24%)
Aug 28, 2014
7.720
7.739
7.720
7.739
2,100
-0.00(-0.02%)
Aug 27, 2014
7.680
7.740
7.677
7.740
7,123
-0.09(-1.14%)
Aug 26, 2014
7.650
7.829
7.680
7.829
17,149
+0.15(+1.94%)
Aug 25, 2014
7.660
7.720
7.660
7.680
1,384
+0.02(+0.26%)
Aug 22, 2014
7.800
7.806
7.660
7.660
5,612
-0.05(-0.63%)
Aug 21, 2014
7.800
7.900
7.670
7.709
19,244
-0.11(-1.42%)
Aug 20, 2014
7.800
7.894
7.800
7.820
6,697
-0.02(-0.26%)
Aug 18, 2014
7.650
7.840
7.840
7.840
11,200
-0.03(-0.38%)
Aug 15, 2014
7.870
7.870
7.870
7.870
46
+0.00(+0.00%)
Aug 14, 2014
7.610
7.870
7.610
7.870
932
+0.30(+3.96%)
Aug 13, 2014
7.570
7.570
7.570
7.570
1
-0.00(-0.00%)
Aug 12, 2014
7.570
7.720
7.720
7.570
100
-0.15(-1.94%)
Aug 08, 2014
7.620
7.720
7.720
7.720
3,800
+0.02(+0.26%)
Aug 07, 2014
7.590
7.810
7.590
7.700
1,600
+0.06(+0.78%)
Aug 06, 2014
7.640
7.640
7.640
7.640
100
+0.06(+0.79%)
Aug 05, 2014
7.890
7.890
7.580
7.580
1,395
-0.31(-3.93%)
Aug 04, 2014
7.920
7.920
7.890
7.890
645
-0.11(-1.38%)
Aug 01, 2014
8.280
8.280
8.000
8.000
368
+0.10(+1.27%)
Jul 29, 2014
7.910
7.900
7.900
7.900
1,400
-0.02(-0.25%)
Jul 28, 2014
7.920
7.920
7.920
7.920
52
+0.00(+0.00%)
Jul 25, 2014
7.920
7.920
7.920
7.920
200
+0.04(+0.51%)
Jul 23, 2014
7.880
7.880
7.880
7.880
230
-0.17(-2.11%)
Jul 22, 2014
8.040
8.070
8.040
8.050
2,186
+0.09(+1.13%)
Jul 21, 2014
7.810
8.090
7.810
7.960
7,670
+0.03(+0.34%)
Jul 18, 2014
8.122
8.122
7.933
7.933
1,576
-0.04(-0.47%)
Jul 17, 2014
7.970
7.970
7.970
7.970
1
+0.00(+0.00%)
Jul 16, 2014
8.030
8.100
7.910
7.970
7,151
-0.18(-2.21%)
Jul 15, 2014
8.200
8.510
8.150
8.150
7,755
-0.05(-0.61%)
Jul 14, 2014
8.190
8.200
8.190
8.200
2,087
+0.00(+0.00%)
Jul 11, 2014
8.440
8.440
8.200
8.200
4,428
-0.16(-1.86%)
Jul 10, 2014
8.380
8.711
8.355
8.355
8,994
-0.17(-2.05%)
Jul 09, 2014
8.380
8.550
8.331
8.530
6,719
+0.15(+1.79%)
Jul 08, 2014
8.380
8.380
8.380
8.380
1,934
+0.06(+0.71%)
Jul 07, 2014
8.400
8.410
8.300
8.321
4,951
+0.02(+0.25%)
Jul 03, 2014
8.160
8.300
8.300
8.300
7,800
+0.00(+0.00%)
Jul 02, 2014
8.230
8.340
8.150
8.300
6,700
+0.10(+1.22%)
Jul 01, 2014
8.040
8.200
7.820
8.200
7,404
+0.27(+3.38%)
Jun 30, 2014
8.040
8.040
7.932
7.932
443
-0.08(-1.01%)
Jun 27, 2014
8.030
8.040
8.012
8.012
1,500
-0.02(-0.22%)
Jun 26, 2014
8.030
8.030
8.030
8.030
1,130
+0.07(+0.87%)
Jun 25, 2014
8.020
8.020
7.961
7.961
609
+0.00(+0.01%)
Jun 24, 2014
8.030
8.030
7.950
7.960
3,453
-0.02(-0.25%)
Jun 23, 2014
7.820
8.020
7.670
7.980
20,535
+0.09(+1.14%)
Jun 19, 2014
7.890
7.890
7.890
7.890
400
-0.04(-0.50%)
Jun 17, 2014
8.000
7.930
7.930
7.930
7,900
-0.07(-0.88%)
Jun 12, 2014
8.000
8.000
8.000
8.000
1,800
+0.01(+0.13%)
Jun 11, 2014
8.010
8.010
7.990
7.990
2,266
-0.02(-0.25%)
Jun 10, 2014
8.010
8.080
8.010
8.010
1,300
-0.07(-0.87%)
Jun 06, 2014
8.060
8.080
8.050
8.080
2,627
+0.13(+1.64%)
Jun 05, 2014
7.900
7.950
7.900
7.950
5,183
+0.15(+1.92%)
Jun 04, 2014
7.800
7.800
7.800
7.800
47
+0.00(+0.00%)
Jun 03, 2014
7.750
7.950
7.750
7.800
4,158
+0.08(+1.04%)
Jun 02, 2014
7.960
7.960
7.530
7.720
2,416
-0.34(-4.22%)
May 30, 2014
7.570
8.140
7.370
8.060
9,474
+0.40(+5.22%)
May 29, 2014
8.270
8.270
7.610
7.660
1,710
-0.34(-4.25%)
May 28, 2014
8.000
8.000
8.000
8.000
1,000
-0.14(-1.74%)
May 27, 2014
7.960
8.180
7.951
8.142
5,074
+0.29(+3.72%)
May 23, 2014
7.850
7.850
7.850
7.850
0
+0.00(+0.00%)
May 21, 2014
7.850
7.850
7.850
7.850
0
+0.05(+0.64%)
May 20, 2014
7.850
7.910
7.800
7.800
3,198
-0.05(-0.64%)
May 19, 2014
7.850
7.850
7.850
7.850
1
+0.00(+0.00%)
May 16, 2014
7.850
7.850
7.850
7.850
279
-0.02(-0.28%)
May 15, 2014
7.872
7.872
7.872
7.872
1,000
+0.02(+0.28%)
May 14, 2014
7.850
7.850
7.850
7.850
1
+0.00(+0.00%)
May 13, 2014
7.850
7.850
7.850
7.850
1
+0.00(+0.00%)
May 12, 2014
7.850
7.850
7.850
7.850
270
-0.05(-0.63%)
May 07, 2014
7.900
7.900
7.900
7.900
200
+0.10(+1.28%)
May 06, 2014
7.800
7.830
7.800
7.800
1,077
-0.10(-1.27%)
May 05, 2014
7.900
7.900
7.900
7.900
20
+0.00(+0.00%)
May 02, 2014
7.950
7.950
7.900
7.900
450
-0.05(-0.63%)
May 01, 2014
7.960
7.974
7.900
7.950
1,397
+0.12(+1.53%)
Apr 30, 2014
7.830
7.830
7.830
7.830
100
+0.03(+0.38%)
Apr 29, 2014
7.800
7.800
7.800
7.800
28
+0.00(+0.00%)
Apr 28, 2014
8.000
8.000
7.650
7.800
5,295
-0.18(-2.26%)
Apr 25, 2014
7.650
7.980
7.650
7.980
2,240
+0.32(+4.18%)
Apr 24, 2014
7.690
7.730
7.650
7.660
2,574
+0.02(+0.26%)
Apr 23, 2014
7.650
7.680
7.610
7.640
4,030
-0.23(-2.88%)
Apr 22, 2014
7.750
7.950
7.750
7.866
3,825
+0.21(+2.70%)
Apr 21, 2014
7.680
7.680
7.659
7.659
1,726
-0.19(-2.43%)
Apr 16, 2014
7.680
7.850
7.850
7.850
4,400
+0.09(+1.21%)
Apr 15, 2014
7.756
7.756
7.756
7.756
500
+0.20(+2.59%)
Apr 14, 2014
7.950
7.950
7.560
7.560
728
-0.40(-5.03%)
Apr 11, 2014
7.780
7.960
7.710
7.960
3,653
+0.10(+1.27%)
Apr 10, 2014
7.850
7.890
7.790
7.860
15,922
+0.06(+0.77%)
Apr 09, 2014
7.700
7.800
7.650
7.800
8,404
+0.00(+0.00%)
Apr 08, 2014
7.910
7.910
7.750
7.800
754
+0.06(+0.78%)
Apr 07, 2014
7.990
7.990
7.650
7.740
2,200
-0.16(-2.03%)
Apr 03, 2014
7.850
7.900
7.900
7.900
800
+0.13(+1.67%)
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
.