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
)
9.210
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2017
7.750
7.761
7.700
7.760
3,365
+0.06(+0.78%)
Aug 30, 2017
7.818
7.818
7.700
7.700
10,204
-0.10(-1.25%)
Aug 25, 2017
7.797
7.797
7.797
0
-0.00(-0.03%)
Aug 24, 2017
7.700
7.890
7.700
7.800
3,575
+0.02(+0.22%)
Aug 23, 2017
7.783
7.783
7.783
7.783
130
-0.02(-0.22%)
Aug 22, 2017
7.780
7.800
7.780
7.800
998
+0.04(+0.52%)
Aug 21, 2017
7.780
7.820
7.510
7.760
4,833
-0.10(-1.27%)
Aug 18, 2017
7.870
8.000
7.830
7.860
9,760
-0.03(-0.39%)
Aug 17, 2017
7.884
7.900
7.880
7.890
5,217
-0.04(-0.49%)
Aug 16, 2017
7.700
7.929
7.700
7.929
5,429
+0.02(+0.24%)
Aug 15, 2017
7.920
7.930
7.910
7.910
2,603
-0.01(-0.13%)
Aug 14, 2017
7.860
7.920
7.850
7.920
3,208
+0.00(+0.00%)
Aug 11, 2017
7.790
7.950
7.790
7.920
52,344
+0.05(+0.64%)
Aug 10, 2017
7.920
7.920
7.870
7.870
1,423
-0.06(-0.76%)
Aug 09, 2017
7.990
7.990
7.920
7.930
3,090
-0.08(-1.00%)
Aug 08, 2017
8.250
8.250
8.010
8.010
1,225
-0.00(-0.00%)
Aug 07, 2017
8.010
8.010
8.010
8.010
177
+0.00(+0.00%)
Aug 04, 2017
8.320
8.320
8.010
8.010
1,281
-0.04(-0.50%)
Aug 03, 2017
8.100
8.280
8.030
8.051
3,018
+0.05(+0.63%)
Aug 02, 2017
8.300
8.360
7.990
8.000
12,064
-0.20(-2.44%)
Aug 01, 2017
7.995
8.360
7.995
8.200
8,678
+0.25(+3.14%)
Jul 31, 2017
8.000
8.000
7.950
7.950
619
-0.04(-0.50%)
Jul 28, 2017
7.985
8.000
7.985
7.990
1,076
+0.00(+0.00%)
Jul 27, 2017
7.980
8.000
7.910
7.990
4,127
+0.06(+0.77%)
Jul 26, 2017
7.949
7.950
7.929
7.929
3,954
-0.00(-0.01%)
Jul 25, 2017
7.958
7.960
7.930
7.930
1,879
+0.04(+0.49%)
Jul 24, 2017
7.950
7.950
7.890
7.892
1,356
-0.06(-0.72%)
Jul 21, 2017
7.560
7.960
7.110
7.949
6,999
+0.02(+0.24%)
Jul 20, 2017
7.950
7.950
7.907
7.930
4,294
-0.01(-0.11%)
Jul 19, 2017
7.915
7.950
7.904
7.939
2,429
+0.01(+0.11%)
Jul 18, 2017
7.790
7.947
7.790
7.930
5,376
+0.11(+1.41%)
Jul 17, 2017
7.800
7.819
7.790
7.819
4,036
-0.01(-0.13%)
Jul 14, 2017
7.960
7.960
7.780
7.830
7,700
-0.05(-0.63%)
Jul 13, 2017
7.879
7.880
7.867
7.880
2,053
+0.02(+0.25%)
Jul 12, 2017
7.820
7.860
7.820
7.860
992
+0.05(+0.67%)
Jul 11, 2017
7.800
7.820
7.800
7.808
2,973
+0.05(+0.61%)
Jul 10, 2017
7.777
7.777
7.760
7.760
2,098
-0.02(-0.22%)
Jul 07, 2017
7.570
7.777
7.570
7.777
10,162
+0.13(+1.66%)
Jul 06, 2017
7.860
7.860
7.400
7.650
9,944
-0.19(-2.42%)
Jul 05, 2017
7.930
7.930
7.840
7.840
4,483
-0.06(-0.76%)
Jul 03, 2017
7.890
7.900
7.890
7.900
667
+0.05(+0.64%)
Jun 29, 2017
7.850
11
-0.09(-1.16%)
Jun 28, 2017
7.942
7.942
7.942
7.942
118
+0.04(+0.54%)
Jun 27, 2017
7.945
7.945
7.900
7.900
5,278
-0.04(-0.50%)
Jun 26, 2017
7.960
7.960
7.940
7.940
969
-0.04(-0.45%)
Jun 23, 2017
7.925
7.990
7.900
7.976
5,759
+0.02(+0.20%)
Jun 22, 2017
7.730
7.990
7.730
7.960
4,196
+0.02(+0.25%)
Jun 21, 2017
7.920
7.990
7.920
7.940
4,809
+0.03(+0.38%)
Jun 20, 2017
7.900
7.920
7.880
7.910
6,732
+0.01(+0.13%)
Jun 19, 2017
7.900
7.900
7.877
7.900
859
+0.00(+0.00%)
Jun 16, 2017
7.820
7.900
7.820
7.900
3,726
+0.10(+1.28%)
Jun 15, 2017
7.777
7.800
7.777
7.800
353
-0.01(-0.13%)
Jun 14, 2017
7.800
7.899
7.800
7.810
9,573
+0.00(+0.00%)
Jun 13, 2017
7.770
7.810
7.770
7.810
456
+0.03(+0.39%)
Jun 12, 2017
7.777
7.800
7.777
7.780
1,480
-0.01(-0.18%)
Jun 09, 2017
7.810
7.810
7.790
7.794
3,664
+0.08(+1.06%)
Jun 08, 2017
7.718
7.737
7.713
7.713
1,770
-0.05(-0.61%)
Jun 07, 2017
7.690
7.800
7.690
7.760
3,038
+0.06(+0.77%)
Jun 06, 2017
7.720
7.778
7.701
7.701
1,231
-0.10(-1.27%)
Jun 05, 2017
7.900
7.900
7.663
7.800
8,851
+0.00(+0.06%)
Jun 02, 2017
7.810
7.840
7.795
7.795
3,686
-0.01(-0.17%)
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
.