Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eagle Capital Growth Fund
(NY:
GRF
)
9.350
-0.090 (-0.95%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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, 2019
7.352
7.490
7.352
7.460
14,422
+0.16(+2.19%)
Jan 30, 2019
7.331
7.334
7.300
7.300
4,394
-0.08(-1.14%)
Jan 29, 2019
7.367
7.384
7.367
7.384
5,564
-0.01(-0.19%)
Jan 28, 2019
7.450
7.450
7.398
7.398
2,030
+0.20(+2.75%)
Jan 25, 2019
7.260
7.260
7.200
7.200
900
+0.12(+1.69%)
Jan 24, 2019
7.100
7.150
7.060
7.080
8,814
-0.02(-0.24%)
Jan 23, 2019
7.097
7.097
7.097
7.097
653
+0.01(+0.10%)
Jan 22, 2019
7.090
7.166
7.090
7.090
1,959
-0.21(-2.86%)
Jan 18, 2019
7.322
7.330
7.285
7.299
4,400
-0.02(-0.29%)
Jan 17, 2019
7.350
7.390
7.320
7.320
2,926
+0.12(+1.67%)
Jan 16, 2019
7.040
7.271
7.040
7.200
4,209
-0.07(-0.96%)
Jan 15, 2019
7.240
7.270
7.200
7.270
2,594
+0.03(+0.47%)
Jan 14, 2019
7.181
7.256
6.989
7.236
5,447
-0.09(-1.28%)
Jan 11, 2019
7.330
7.330
7.330
7.330
100
+0.00(+0.00%)
Jan 10, 2019
7.419
7.419
7.330
7.330
799
-0.11(-1.48%)
Jan 09, 2019
7.183
7.440
7.183
7.440
3,730
+0.19(+2.62%)
Jan 08, 2019
7.480
7.480
7.049
7.250
3,738
-0.12(-1.63%)
Jan 07, 2019
7.110
7.390
7.110
7.370
2,595
+0.08(+1.10%)
Jan 04, 2019
7.290
7.290
7.290
7.290
200
-0.03(-0.41%)
Jan 03, 2019
7.100
7.320
7.001
7.320
17,113
+0.24(+3.39%)
Jan 02, 2019
7.150
7.190
7.080
7.080
7,192
-0.22(-3.01%)
Dec 31, 2018
6.690
7.300
6.550
7.300
87,600
+0.73(+11.11%)
Dec 28, 2018
6.700
6.930
6.570
6.570
35,600
-0.13(-1.94%)
Dec 27, 2018
7.330
7.330
6.680
6.700
20,555
-0.65(-8.84%)
Dec 26, 2018
7.300
7.350
7.300
7.350
9,848
+0.20(+2.80%)
Dec 24, 2018
7.280
7.280
6.960
7.150
10,900
-0.21(-2.85%)
Dec 21, 2018
7.390
7.390
7.280
7.360
4,800
-0.14(-1.87%)
Dec 20, 2018
7.490
7.500
7.480
7.500
600
+0.19(+2.55%)
Dec 19, 2018
7.450
7.477
7.314
7.314
11,611
-0.20(-2.62%)
Dec 18, 2018
7.430
7.705
7.420
7.510
4,641
-0.01(-0.13%)
Dec 17, 2018
7.640
7.640
7.420
7.520
8,758
+0.12(+1.62%)
Dec 14, 2018
7.590
7.590
7.350
7.400
12,700
-0.10(-1.33%)
Dec 13, 2018
7.500
7.610
7.500
7.500
11,023
+0.25(+3.45%)
Dec 12, 2018
7.480
7.480
7.250
7.250
809
-0.29(-3.85%)
Dec 11, 2018
7.151
7.650
7.151
7.540
11,156
+0.41(+5.68%)
Dec 10, 2018
7.130
7.240
7.130
7.135
5,694
-0.12(-1.59%)
Dec 07, 2018
7.200
7.250
7.200
7.250
2,100
-0.23(-3.07%)
Dec 06, 2018
7.490
7.490
7.480
7.480
312
-0.13(-1.71%)
Dec 04, 2018
7.180
7.630
7.130
7.610
23,600
+0.41(+5.69%)
Dec 03, 2018
7.190
7.298
7.190
7.200
4,151
+0.07(+0.98%)
Nov 30, 2018
7.130
7.160
7.130
7.130
2,200
+0.02(+0.24%)
Nov 28, 2018
7.113
7.113
7.113
0
-0.04(-0.52%)
Nov 27, 2018
7.168
7.199
7.095
7.150
644
+0.09(+1.27%)
Nov 26, 2018
7.420
7.420
6.960
7.060
6,831
-0.10(-1.40%)
Nov 23, 2018
7.180
7.180
7.160
7.160
300
+0.00(+0.01%)
Nov 21, 2018
7.159
7.159
7.159
0
-0.35(-4.67%)
Nov 20, 2018
7.500
7.640
7.500
7.510
11,825
-0.02(-0.25%)
Nov 19, 2018
7.615
7.615
7.500
7.529
8,502
+0.08(+1.06%)
Nov 16, 2018
7.530
7.530
7.450
7.450
3,500
-0.18(-2.36%)
Nov 15, 2018
7.404
7.630
7.404
7.630
923
+0.10(+1.33%)
Nov 14, 2018
7.510
7.530
7.390
7.530
10,991
+0.13(+1.76%)
Nov 13, 2018
7.500
7.590
7.400
7.400
3,720
-0.16(-2.07%)
Nov 12, 2018
7.780
7.780
7.556
7.556
4,623
-0.22(-2.87%)
Nov 09, 2018
7.473
7.785
7.473
7.780
5,400
+0.29(+3.87%)
Nov 08, 2018
7.420
7.494
7.400
7.490
8,755
+0.11(+1.49%)
Nov 07, 2018
7.366
7.400
7.366
7.380
4,488
+0.11(+1.51%)
Nov 06, 2018
7.320
7.350
7.270
7.270
3,700
-0.04(-0.55%)
Nov 05, 2018
7.260
7.450
7.260
7.310
22,750
-0.11(-1.48%)
Nov 02, 2018
7.470
7.500
7.390
7.420
3,400
-0.07(-0.93%)
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
.