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 (%)
Jan 31, 2017
7.270
7.270
7.270
7.270
102
+0.01(+0.14%)
Jan 30, 2017
7.360
7.360
7.250
7.260
2,657
-0.07(-0.95%)
Jan 27, 2017
7.490
7.500
7.270
7.330
4,155
+0.02(+0.27%)
Jan 26, 2017
7.235
7.330
7.230
7.310
4,295
+0.02(+0.27%)
Jan 25, 2017
7.150
7.290
7.150
7.290
28,694
+0.12(+1.67%)
Jan 24, 2017
7.170
7.170
7.170
7.170
200
+0.07(+0.99%)
Jan 23, 2017
7.200
7.200
7.100
7.100
1,637
-0.11(-1.53%)
Jan 20, 2017
7.230
7.240
7.111
7.210
5,923
+0.02(+0.29%)
Jan 19, 2017
7.170
7.250
7.140
7.189
3,280
+0.05(+0.69%)
Jan 18, 2017
7.110
7.190
7.100
7.140
7,906
+0.04(+0.56%)
Jan 17, 2017
7.160
7.240
7.080
7.100
22,747
-0.12(-1.66%)
Jan 13, 2017
7.220
7.220
7.220
0
+0.07(+0.98%)
Jan 12, 2017
7.280
7.280
6.910
7.150
28,542
-0.16(-2.19%)
Jan 11, 2017
7.350
7.360
7.310
7.310
1,200
-0.04(-0.54%)
Jan 10, 2017
7.390
7.425
7.285
7.350
17,045
-0.05(-0.68%)
Jan 09, 2017
7.350
7.430
7.310
7.400
4,219
+0.10(+1.37%)
Jan 06, 2017
7.408
7.419
7.280
7.300
12,119
-0.04(-0.54%)
Jan 05, 2017
7.260
7.375
7.260
7.340
7,417
-0.07(-0.94%)
Jan 04, 2017
7.560
7.560
7.410
7.410
5,414
-0.06(-0.80%)
Jan 03, 2017
7.450
7.640
7.363
7.470
12,571
+0.12(+1.64%)
Dec 30, 2016
7.349
7.349
7.349
0
-0.06(-0.82%)
Dec 29, 2016
7.280
7.547
7.050
7.410
31,660
+0.14(+1.93%)
Dec 28, 2016
7.840
8.131
7.115
7.270
62,355
-0.43(-5.58%)
Dec 27, 2016
7.810
7.810
7.610
7.700
7,968
-0.14(-1.79%)
Dec 23, 2016
7.840
7.840
7.840
0
+0.00(+0.00%)
Dec 22, 2016
7.640
8.150
7.640
7.840
17,157
+0.24(+3.22%)
Dec 21, 2016
7.700
7.700
7.540
7.596
4,955
-0.25(-3.24%)
Dec 20, 2016
7.560
7.850
7.490
7.850
16,301
+0.33(+4.39%)
Dec 19, 2016
7.620
7.900
7.520
7.520
28,497
+0.04(+0.53%)
Dec 16, 2016
7.620
7.666
7.480
7.480
8,640
-0.12(-1.58%)
Dec 15, 2016
7.650
7.740
7.600
7.600
5,501
+0.09(+1.20%)
Dec 14, 2016
7.620
7.850
7.510
7.510
30,049
-0.22(-2.85%)
Dec 13, 2016
7.770
7.770
7.660
7.730
3,801
+0.29(+3.90%)
Dec 12, 2016
7.530
7.715
7.440
7.440
5,304
-0.14(-1.85%)
Dec 09, 2016
7.651
7.849
7.580
7.580
22,174
-0.11(-1.43%)
Dec 08, 2016
7.615
8.232
7.470
7.690
46,761
-0.02(-0.32%)
Dec 07, 2016
7.760
7.760
7.715
7.715
363
+0.01(+0.19%)
Dec 06, 2016
7.600
7.830
7.600
7.700
6,679
-0.20(-2.53%)
Dec 05, 2016
7.810
7.900
7.720
7.900
4,439
+0.09(+1.15%)
Dec 02, 2016
7.600
7.810
7.520
7.810
22,495
+0.18(+2.36%)
Dec 01, 2016
7.635
7.660
7.280
7.630
19,607
+0.18(+2.42%)
Nov 30, 2016
7.250
7.670
7.250
7.450
7,005
+0.09(+1.22%)
Nov 29, 2016
7.600
7.800
7.320
7.360
16,566
-0.24(-3.16%)
Nov 28, 2016
7.570
7.750
7.489
7.600
15,597
+0.17(+2.29%)
Nov 25, 2016
7.841
7.841
7.430
7.430
8,461
-0.34(-4.38%)
Nov 23, 2016
7.770
7.770
7.770
0
+0.31(+4.16%)
Nov 22, 2016
7.310
7.650
7.310
7.460
10,612
+0.06(+0.81%)
Nov 21, 2016
7.640
7.840
7.050
7.400
13,201
-1.43(-16.19%)
Nov 18, 2016
8.720
9.226
8.500
8.830
97,004
+0.13(+1.49%)
Nov 17, 2016
8.758
8.770
8.653
8.700
7,013
-0.03(-0.34%)
Nov 16, 2016
8.290
8.730
8.284
8.730
20,505
+0.30(+3.56%)
Nov 15, 2016
8.429
8.790
8.410
8.430
24,522
-0.25(-2.92%)
Nov 14, 2016
8.900
8.900
8.100
8.684
67,903
+0.12(+1.43%)
Nov 11, 2016
8.850
8.850
8.520
8.561
11,773
+0.16(+1.91%)
Nov 10, 2016
8.070
8.655
8.070
8.400
95,474
+0.38(+4.68%)
Nov 09, 2016
7.935
8.130
7.935
8.025
6,220
+0.09(+1.20%)
Nov 08, 2016
7.990
8.012
7.910
7.930
12,322
+0.10(+1.27%)
Nov 07, 2016
7.790
8.080
7.790
7.831
10,874
+0.12(+1.62%)
Nov 04, 2016
7.706
7.706
7.706
7.706
333
-0.04(-0.57%)
Nov 03, 2016
7.800
7.830
7.740
7.750
1,962
-0.07(-0.89%)
Nov 02, 2016
7.700
7.830
7.690
7.820
2,505
+0.15(+1.96%)
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
.