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
)
9.360
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 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 (%)
May 28, 2010
5.950
5.950
5.740
5.950
4,600
-0.02(-0.34%)
May 27, 2010
5.840
5.980
5.840
5.970
4,358
+0.17(+2.93%)
May 26, 2010
5.900
5.900
5.550
5.800
8,066
-0.01(-0.17%)
May 25, 2010
5.720
5.850
5.350
5.810
3,800
-0.19(-3.17%)
May 21, 2010
5.960
6.000
6.000
6.000
900
+0.15(+2.56%)
May 20, 2010
5.930
5.930
5.850
5.850
1,770
-0.23(-3.78%)
May 19, 2010
6.010
6.080
6.000
6.080
2,900
-0.08(-1.30%)
May 17, 2010
6.240
6.160
6.160
6.160
4,000
+0.01(+0.16%)
May 13, 2010
6.150
6.150
6.150
6.150
0
-0.14(-2.23%)
May 12, 2010
6.280
6.290
6.280
6.290
376
+0.28(+4.66%)
May 11, 2010
6.010
6.010
6.010
6.010
563
-0.14(-2.28%)
May 10, 2010
6.280
6.380
6.040
6.150
3,093
+0.15(+2.50%)
May 07, 2010
6.140
6.145
6.000
6.000
1,000
-0.25(-4.00%)
May 06, 2010
6.615
6.615
6.151
6.250
4,703
-0.43(-6.44%)
May 04, 2010
6.680
6.680
6.680
6.680
0
+0.04(+0.60%)
May 03, 2010
6.170
6.650
6.170
6.640
5,000
+0.01(+0.15%)
Apr 29, 2010
6.630
6.630
6.630
6.630
0
-0.07(-1.04%)
Apr 28, 2010
6.700
6.700
6.700
6.700
200
-0.01(-0.15%)
Apr 27, 2010
6.710
6.710
6.710
6.710
100
+0.15(+2.29%)
Apr 26, 2010
6.500
6.560
6.450
6.560
4,700
-0.24(-3.53%)
Apr 23, 2010
6.800
6.800
6.800
6.800
100
-0.15(-2.16%)
Apr 22, 2010
7.250
7.250
6.950
6.950
1,300
+0.15(+2.21%)
Apr 21, 2010
6.810
6.810
6.800
6.800
300
+0.14(+2.10%)
Apr 20, 2010
6.615
6.660
6.610
6.660
1,200
+0.10(+1.52%)
Apr 19, 2010
6.880
6.880
6.100
6.560
6,100
-0.47(-6.69%)
Apr 16, 2010
6.990
7.300
6.990
7.030
3,015
+0.19(+2.78%)
Apr 15, 2010
6.550
6.840
6.400
6.840
3,065
+0.14(+2.09%)
Apr 14, 2010
6.500
6.700
6.250
6.700
2,800
+0.35(+5.51%)
Apr 13, 2010
6.500
6.500
6.190
6.350
5,550
-0.15(-2.31%)
Apr 12, 2010
6.500
6.500
6.500
6.500
200
+0.15(+2.36%)
Apr 07, 2010
6.350
6.350
6.350
6.350
0
+0.05(+0.79%)
Apr 01, 2010
6.300
6.300
6.300
6.300
0
-0.09(-1.49%)
Mar 31, 2010
6.400
6.400
6.395
6.395
300
+0.14(+2.32%)
Mar 29, 2010
6.250
6.250
6.250
6.250
0
-0.14(-2.19%)
Mar 26, 2010
6.480
6.690
6.390
6.390
2,000
-0.04(-0.62%)
Mar 25, 2010
6.230
6.710
6.230
6.430
3,917
+0.28(+4.55%)
Mar 23, 2010
6.150
6.150
6.150
6.150
0
+0.06(+0.99%)
Mar 19, 2010
6.090
6.090
6.090
6.090
0
-0.07(-1.13%)
Mar 16, 2010
6.160
6.160
6.160
6.160
0
+0.00(+0.00%)
Mar 15, 2010
6.120
6.240
6.120
6.160
700
+0.00(+0.00%)
Mar 12, 2010
6.120
6.160
6.120
6.160
2,200
+0.00(+0.00%)
Mar 10, 2010
6.160
6.160
6.160
6.160
0
+0.11(+1.82%)
Mar 09, 2010
5.890
6.060
5.820
6.050
4,800
-0.01(-0.19%)
Mar 08, 2010
6.050
6.159
6.050
6.061
2,500
-0.09(-1.44%)
Mar 05, 2010
6.110
6.150
6.050
6.150
1,500
+0.12(+2.07%)
Mar 03, 2010
6.030
6.025
6.025
6.025
1,000
-0.03(-0.50%)
Mar 02, 2010
6.020
6.170
6.020
6.055
1,454
+0.04(+0.58%)
Mar 01, 2010
5.950
6.020
5.950
6.020
700
+0.12(+2.03%)
Feb 26, 2010
5.840
5.930
5.820
5.900
600
-0.00(-0.00%)
Feb 25, 2010
5.860
5.900
5.810
5.900
855
-0.09(-1.50%)
Feb 23, 2010
5.980
5.990
5.990
5.990
300
+0.08(+1.35%)
Feb 22, 2010
6.000
6.000
5.860
5.910
9,476
-0.05(-0.84%)
Feb 19, 2010
6.060
6.060
5.960
5.960
600
-0.08(-1.32%)
Feb 18, 2010
6.100
6.100
5.560
6.040
9,824
+0.03(+0.50%)
Feb 12, 2010
6.010
6.010
6.010
6.010
100
+0.00(+0.00%)
Feb 11, 2010
5.870
6.010
5.860
6.010
900
+0.16(+2.74%)
Feb 10, 2010
5.860
5.860
5.530
5.850
10,400
-0.20(-3.31%)
Feb 09, 2010
6.050
6.050
6.050
6.050
100
+0.05(+0.83%)
Feb 05, 2010
6.000
6.000
6.000
6.000
1,300
-0.01(-0.17%)
Feb 04, 2010
6.000
6.010
6.000
6.010
432
+0.02(+0.33%)
Feb 03, 2010
6.060
6.060
5.400
5.990
3,994
-0.08(-1.32%)
Feb 02, 2010
6.090
6.090
5.700
6.070
2,089
-0.03(-0.49%)
Feb 01, 2010
6.110
6.110
6.090
6.100
500
-0.01(-0.16%)
Jan 29, 2010
6.050
6.110
5.730
6.110
3,810
+0.06(+0.99%)
Jan 28, 2010
5.955
6.185
5.955
6.050
5,801
+0.00(+0.00%)
Jan 27, 2010
6.030
6.050
6.030
6.050
240
+0.03(+0.50%)
Jan 26, 2010
6.010
6.020
6.010
6.020
500
+0.01(+0.17%)
Jan 25, 2010
6.160
6.180
6.010
6.010
700
-0.11(-1.80%)
Jan 22, 2010
6.100
6.180
6.100
6.120
1,328
+0.00(+0.00%)
Jan 21, 2010
6.141
6.141
6.120
6.120
228
+0.02(+0.33%)
Jan 20, 2010
5.330
6.290
5.330
6.100
20,406
-0.21(-3.25%)
Jan 19, 2010
6.210
6.605
6.210
6.305
2,531
+0.22(+3.70%)
Jan 14, 2010
6.230
6.080
6.080
6.080
600
-0.12(-1.94%)
Jan 11, 2010
6.200
6.200
6.200
6.200
0
+0.11(+1.81%)
Jan 08, 2010
6.050
6.090
5.920
6.090
1,674
+0.05(+0.83%)
Jan 06, 2010
6.050
6.040
6.040
6.040
300
-0.16(-2.58%)
Jan 05, 2010
6.280
6.280
6.200
6.200
717
-0.14(-2.21%)
Jan 04, 2010
6.340
6.360
6.340
6.340
800
-0.05(-0.78%)
Dec 31, 2009
6.580
6.390
6.390
6.390
2,100
-0.16(-2.44%)
Dec 30, 2009
6.410
6.550
6.402
6.550
1,565
-0.04(-0.61%)
Dec 29, 2009
6.360
6.590
6.360
6.590
12,240
+0.34(+5.44%)
Dec 28, 2009
6.210
6.250
6.050
6.250
1,623
+0.21(+3.44%)
Dec 24, 2009
5.920
6.042
5.902
6.042
2,135
+0.02(+0.37%)
Dec 23, 2009
6.020
6.020
6.020
6.020
100
+0.04(+0.67%)
Dec 22, 2009
5.980
5.980
5.970
5.980
4,523
+0.08(+1.36%)
Dec 21, 2009
5.910
5.910
5.900
5.900
3,093
+0.10(+1.72%)
Dec 16, 2009
5.800
5.800
5.800
5.800
0
+0.05(+0.87%)
Dec 15, 2009
6.080
6.080
5.700
5.750
4,175
-0.34(-5.66%)
Dec 14, 2009
6.090
6.100
6.090
6.095
3,325
+0.09(+1.58%)
Dec 07, 2009
6.000
6.000
6.000
6.000
0
+0.10(+1.69%)
Dec 04, 2009
5.930
5.930
5.900
5.900
2,840
+0.05(+0.86%)
Dec 03, 2009
5.850
5.850
5.850
5.850
227
+0.09(+1.56%)
Dec 02, 2009
5.900
5.910
5.400
5.760
4,100
-0.24(-4.00%)
Nov 30, 2009
5.990
6.000
6.000
6.000
500
+0.20(+3.45%)
Nov 27, 2009
6.000
6.353
5.550
5.800
3,829
+0.10(+1.76%)
Nov 20, 2009
5.700
5.700
5.700
5.700
300
-0.13(-2.23%)
Nov 19, 2009
6.000
6.000
5.460
5.830
1,400
-0.24(-3.87%)
Nov 17, 2009
6.065
6.065
6.065
6.065
0
+0.08(+1.25%)
Nov 16, 2009
5.990
5.990
5.990
5.990
100
+0.09(+1.53%)
Nov 13, 2009
5.880
5.900
5.880
5.900
700
+0.10(+1.72%)
Nov 12, 2009
5.700
5.800
5.660
5.800
1,200
-0.10(-1.69%)
Nov 10, 2009
5.900
5.900
5.900
5.900
0
+0.00(+0.00%)
Nov 09, 2009
5.550
5.900
5.550
5.900
900
+0.25(+4.42%)
Nov 06, 2009
5.600
5.650
5.135
5.650
7,401
+0.43(+8.26%)
Nov 05, 2009
5.700
5.700
5.219
5.219
606
-0.68(-11.55%)
Nov 02, 2009
5.900
5.900
5.900
5.900
0
+0.30(+5.36%)
Oct 30, 2009
5.600
5.600
5.600
5.600
2,000
-0.05(-0.88%)
Oct 29, 2009
5.600
5.700
5.600
5.650
700
-0.10(-1.74%)
Oct 28, 2009
5.750
5.760
5.250
5.750
3,710
-0.25(-4.17%)
Oct 23, 2009
6.000
6.000
6.000
6.000
0
+0.10(+1.70%)
Oct 21, 2009
5.900
5.900
5.900
5.900
0
+0.20(+3.51%)
Oct 20, 2009
5.600
5.700
5.600
5.700
600
+0.15(+2.70%)
Oct 19, 2009
5.600
5.600
5.500
5.550
3,800
-0.05(-0.89%)
Oct 16, 2009
5.630
5.630
5.600
5.600
200
+0.07(+1.35%)
Oct 14, 2009
5.510
5.526
5.526
5.526
1,300
+0.03(+0.47%)
Oct 13, 2009
5.700
5.700
5.500
5.500
500
-0.15(-2.65%)
Oct 12, 2009
5.621
5.650
5.400
5.650
722
+0.10(+1.80%)
Oct 09, 2009
5.588
5.588
5.500
5.550
3,320
-0.15(-2.63%)
Oct 07, 2009
5.700
5.700
5.700
5.700
0
-0.10(-1.72%)
Oct 06, 2009
6.250
6.250
5.600
5.800
3,600
-0.32(-5.23%)
Sep 30, 2009
6.120
6.120
6.120
6.120
0
+0.12(+2.00%)
Sep 28, 2009
6.000
6.000
6.000
6.000
400
-0.34(-5.36%)
Sep 25, 2009
6.340
6.340
6.340
6.340
300
+0.00(+0.00%)
Sep 24, 2009
5.910
6.400
5.910
6.340
5,100
+0.44(+7.46%)
Sep 23, 2009
5.930
5.930
5.900
5.900
2,200
-0.03(-0.51%)
Sep 22, 2009
5.930
5.930
5.930
5.930
232
+0.00(+0.00%)
Sep 21, 2009
6.000
6.170
5.910
5.930
2,300
+0.17(+2.95%)
Sep 18, 2009
5.900
5.910
5.760
5.760
800
+0.01(+0.17%)
Sep 17, 2009
5.600
5.750
5.600
5.750
3,000
+0.15(+2.68%)
Sep 16, 2009
5.500
5.600
5.500
5.600
783
+0.25(+4.67%)
Sep 14, 2009
5.350
5.350
5.350
5.350
200
+0.00(+0.00%)
Sep 11, 2009
5.200
5.350
5.160
5.350
4,700
+0.01(+0.19%)
Sep 10, 2009
5.250
5.340
5.080
5.340
2,396
+0.09(+1.71%)
Sep 09, 2009
5.250
5.250
5.050
5.250
3,240
+0.15(+2.94%)
Sep 04, 2009
5.270
5.100
5.100
5.100
9,900
+0.17(+3.45%)
Sep 03, 2009
4.910
5.100
4.900
4.930
2,186
-0.07(-1.40%)
Sep 02, 2009
5.050
5.050
5.000
5.000
1,100
-0.05(-0.99%)
Sep 01, 2009
5.220
5.220
5.000
5.050
4,600
-0.05(-0.98%)
Aug 31, 2009
5.130
5.130
5.100
5.100
815
-0.22(-4.14%)
Aug 28, 2009
5.100
5.320
5.100
5.320
864
+0.30(+6.00%)
Aug 27, 2009
5.300
5.300
5.019
5.019
2,801
-0.28(-5.31%)
Aug 21, 2009
5.170
5.300
5.300
5.300
8,800
+0.27(+5.37%)
Aug 18, 2009
5.000
5.030
5.030
5.030
700
+0.03(+0.60%)
Aug 14, 2009
5.000
5.000
5.000
5.000
0
-0.14(-2.69%)
Aug 05, 2009
5.138
5.138
5.138
5.138
0
-0.18(-3.42%)
Aug 04, 2009
5.100
5.420
5.100
5.320
500
+0.47(+9.69%)
Jul 27, 2009
4.900
4.850
4.850
4.850
900
-0.16(-3.19%)
Jul 23, 2009
5.010
5.010
5.010
5.010
260
+0.03(+0.68%)
Jul 22, 2009
5.190
5.190
4.770
4.976
9,357
+0.18(+3.67%)
Jul 21, 2009
4.800
4.838
4.800
4.800
4,193
-0.20(-4.01%)
Jul 20, 2009
4.800
5.000
4.800
5.000
2,929
-0.23(-4.39%)
Jul 16, 2009
5.230
5.230
5.230
5.230
200
+0.43(+8.96%)
Jul 15, 2009
4.880
4.880
4.500
4.800
2,600
+0.38(+8.60%)
Jul 14, 2009
4.420
4.420
4.420
4.420
200
-0.22(-4.74%)
Jul 10, 2009
4.640
4.640
4.640
4.640
2,700
-0.16(-3.33%)
Jul 09, 2009
4.800
4.800
4.800
4.800
100
-25.14(-83.97%)
Jul 03, 2009
29.94
29.94
29.94
0
+25.53(+578.91%)
Jul 02, 2009
4.600
4.600
4.410
4.410
400
-0.32(-6.77%)
Jul 01, 2009
4.750
4.750
4.566
4.730
732
-0.17(-3.47%)
Jun 30, 2009
4.900
4.900
4.900
4.900
100
+0.15(+3.16%)
Jun 26, 2009
5.110
4.750
4.750
4.750
1,600
-0.60(-11.21%)
Jun 25, 2009
5.310
5.350
4.680
5.350
5,472
+0.00(+0.00%)
Jun 24, 2009
5.040
5.540
5.040
5.350
1,800
+0.55(+11.46%)
Jun 23, 2009
5.000
5.000
4.800
4.800
1,100
-0.30(-5.88%)
Jun 16, 2009
4.990
5.100
5.100
5.100
1,200
+0.40(+8.51%)
Jun 15, 2009
5.100
5.100
4.700
4.700
2,000
-0.05(-1.05%)
Jun 12, 2009
4.750
4.750
4.750
4.750
400
-0.23(-4.62%)
Jun 11, 2009
4.720
4.980
4.610
4.980
700
-0.01(-0.20%)
Jun 09, 2009
4.990
4.990
4.990
4.990
0
+0.09(+1.84%)
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
.