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
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 15, 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 (%)
Oct 30, 2018
7.493
7.493
7.493
0
-0.01(-0.10%)
Oct 29, 2018
7.554
7.554
7.500
7.500
572
-0.20(-2.60%)
Oct 26, 2018
7.650
7.700
7.330
7.700
9,700
+0.25(+3.36%)
Oct 25, 2018
7.480
7.480
7.450
7.450
550
+0.05(+0.68%)
Oct 24, 2018
7.400
7.500
7.400
7.400
708
+0.05(+0.68%)
Oct 23, 2018
7.510
7.633
7.350
7.350
856
-0.20(-2.65%)
Oct 22, 2018
7.550
7.595
7.510
7.550
2,290
-0.02(-0.26%)
Oct 19, 2018
7.580
7.700
7.530
7.570
2,200
+0.06(+0.80%)
Oct 18, 2018
7.510
7.510
7.510
7.510
336
+0.00(+0.00%)
Oct 17, 2018
7.812
7.812
7.510
7.510
15,225
-0.02(-0.27%)
Oct 16, 2018
7.430
7.813
7.430
7.530
7,720
+0.14(+1.89%)
Oct 15, 2018
7.363
7.533
7.347
7.390
2,657
+0.04(+0.54%)
Oct 12, 2018
7.510
7.510
7.260
7.350
1,200
-0.16(-2.13%)
Oct 11, 2018
7.480
7.610
7.409
7.510
11,026
-0.00(-0.00%)
Oct 10, 2018
7.680
7.680
7.500
7.510
11,120
-0.22(-2.84%)
Oct 09, 2018
7.710
7.750
7.709
7.730
1,478
-0.04(-0.51%)
Oct 08, 2018
7.785
7.785
7.770
7.770
1,032
+0.01(+0.13%)
Oct 05, 2018
7.760
7.790
7.760
7.760
2,300
-0.06(-0.76%)
Oct 04, 2018
7.800
7.820
7.790
7.820
5,320
-0.12(-1.52%)
Oct 03, 2018
7.770
7.940
7.770
7.940
2,339
-0.07(-0.87%)
Oct 02, 2018
8.010
8.010
8.010
8.010
233
+0.04(+0.50%)
Oct 01, 2018
8.000
8.000
7.760
7.970
1,652
-0.04(-0.50%)
Sep 28, 2018
8.070
8.090
8.000
8.010
3,900
-0.02(-0.21%)
Sep 27, 2018
7.980
8.027
7.860
8.027
5,060
+0.03(+0.34%)
Sep 26, 2018
8.000
8.000
7.980
8.000
1,300
-0.04(-0.50%)
Sep 25, 2018
8.060
8.060
7.990
8.040
3,443
+0.17(+2.16%)
Sep 24, 2018
7.870
7.870
7.870
7.870
766
-0.16(-1.99%)
Sep 21, 2018
8.080
8.080
7.990
8.030
1,000
+0.01(+0.13%)
Sep 20, 2018
8.020
8.020
7.850
8.020
4,753
+0.01(+0.08%)
Sep 19, 2018
7.990
8.014
7.990
8.014
1,211
+0.01(+0.17%)
Sep 18, 2018
7.990
8.090
7.990
8.000
18,723
+0.16(+2.04%)
Sep 17, 2018
7.770
7.840
7.770
7.840
2,383
+0.05(+0.71%)
Sep 14, 2018
7.840
7.840
7.780
7.785
9,300
-0.05(-0.70%)
Sep 13, 2018
7.840
7.840
7.840
7.840
200
+0.02(+0.32%)
Sep 12, 2018
7.930
7.930
7.815
7.815
510
-0.06(-0.82%)
Sep 11, 2018
7.821
7.880
7.821
7.880
1,426
+0.12(+1.55%)
Sep 10, 2018
7.760
7.760
7.760
7.760
411
+0.00(+0.00%)
Sep 07, 2018
7.760
7.760
7.760
7.760
100
+0.00(+0.00%)
Sep 06, 2018
7.900
7.930
7.760
7.760
2,722
-0.07(-0.85%)
Sep 05, 2018
7.850
7.850
7.790
7.826
3,911
-0.10(-1.31%)
Sep 04, 2018
7.970
7.970
7.795
7.930
1,012
+0.01(+0.13%)
Aug 31, 2018
7.919
7.919
7.919
0
-0.03(-0.38%)
Aug 30, 2018
8.000
8.020
7.930
7.950
3,350
-0.24(-2.91%)
Aug 29, 2018
8.140
8.188
8.073
8.188
1,107
+0.21(+2.61%)
Aug 28, 2018
8.120
8.120
7.980
7.980
3,335
+0.13(+1.66%)
Aug 27, 2018
7.850
7.850
7.850
7.850
809
-0.08(-1.01%)
Aug 24, 2018
8.025
8.025
7.930
7.930
800
-0.06(-0.72%)
Aug 23, 2018
7.987
7.987
1
+0.00(+0.00%)
Aug 22, 2018
7.963
7.987
7.963
7.987
485
+0.03(+0.40%)
Aug 21, 2018
8.260
8.270
7.860
7.956
15,143
-0.02(-0.31%)
Aug 20, 2018
7.980
7.980
7.970
7.980
2,253
+0.00(+0.00%)
Aug 17, 2018
7.850
7.980
7.800
7.980
3,100
+0.07(+0.82%)
Aug 16, 2018
7.913
7.915
7.913
7.915
3,856
+0.07(+0.83%)
Aug 15, 2018
7.850
7.850
7.850
7.850
465
-0.05(-0.60%)
Aug 14, 2018
7.898
7.898
7.898
7.898
423
+0.00(+0.00%)
Aug 13, 2018
7.860
7.930
7.850
7.898
2,329
-0.04(-0.53%)
Aug 10, 2018
7.850
7.940
7.850
7.940
3,100
-0.03(-0.38%)
Aug 09, 2018
7.850
7.970
7.850
7.970
3,347
+0.09(+1.15%)
Aug 08, 2018
7.879
7.879
7.879
7.879
1,000
-0.00(-0.01%)
Aug 07, 2018
8.080
8.080
7.860
7.880
3,647
-0.04(-0.55%)
Aug 06, 2018
7.800
7.980
7.750
7.923
13,623
+0.10(+1.32%)
Aug 03, 2018
8.155
8.155
7.810
7.820
7,600
-0.18(-2.25%)
Aug 02, 2018
8.000
8.000
8.000
8.000
1,500
-0.08(-0.98%)
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
.