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 (%)
Jun 30, 2020
6.660
6.660
6.660
6.660
1,209
+0.03(+0.45%)
Jun 29, 2020
6.905
6.905
6.630
6.630
4,443
-0.07(-1.04%)
Jun 26, 2020
6.750
6.750
6.700
6.700
3,200
-0.06(-0.89%)
Jun 25, 2020
6.730
6.820
6.730
6.760
5,481
-0.04(-0.59%)
Jun 24, 2020
6.850
6.850
6.800
6.800
3,367
-0.20(-2.86%)
Jun 23, 2020
7.000
7.000
7.000
7.000
184
+0.21(+3.09%)
Jun 22, 2020
7.110
7.110
6.790
6.790
1,756
-0.21(-3.00%)
Jun 19, 2020
6.950
7.000
6.940
7.000
900
+0.12(+1.74%)
Jun 18, 2020
6.810
6.880
6.680
6.880
3,036
+0.08(+1.12%)
Jun 17, 2020
7.000
7.000
6.770
6.804
2,023
-0.15(-2.10%)
Jun 16, 2020
6.920
6.950
6.900
6.950
1,439
+0.16(+2.36%)
Jun 15, 2020
6.600
7.650
6.600
6.790
20,480
+0.10(+1.49%)
Jun 12, 2020
6.820
6.970
6.646
6.690
6,200
-0.03(-0.39%)
Jun 11, 2020
6.850
6.850
6.716
6.716
1,311
-0.24(-3.50%)
Jun 10, 2020
6.990
7.000
6.960
6.960
4,400
-0.03(-0.43%)
Jun 09, 2020
7.000
7.050
6.990
6.990
4,231
-0.11(-1.55%)
Jun 08, 2020
6.970
7.100
6.805
7.100
6,816
+0.12(+1.79%)
Jun 05, 2020
7.000
7.000
6.955
6.975
8,300
+0.10(+1.53%)
Jun 04, 2020
6.870
6.870
6.870
6.870
204
+0.00(+0.00%)
Jun 03, 2020
6.870
6.870
6.870
6.870
4,515
+0.00(+0.02%)
Jun 02, 2020
6.800
6.920
6.780
6.869
7,181
-0.03(-0.46%)
Jun 01, 2020
6.865
6.900
6.865
6.900
1,033
+0.02(+0.29%)
May 29, 2020
6.862
6.920
6.862
6.880
3,500
-0.04(-0.53%)
May 28, 2020
7.000
7.000
6.860
6.917
1,425
+0.02(+0.25%)
May 27, 2020
6.900
6.900
6.849
6.900
1,963
+0.06(+0.88%)
May 26, 2020
6.700
6.864
6.680
6.840
9,192
+0.15(+2.24%)
May 22, 2020
6.650
6.690
6.650
6.690
1,700
+0.07(+1.03%)
May 21, 2020
6.690
6.700
6.530
6.622
16,354
-0.08(-1.17%)
May 20, 2020
6.700
6.700
6.470
6.700
8,402
+0.18(+2.76%)
May 19, 2020
6.905
6.905
6.520
6.520
210
-0.49(-7.00%)
May 18, 2020
6.880
7.090
6.877
7.011
4,674
+0.31(+4.63%)
May 15, 2020
6.700
6.700
6.700
6.700
100
-0.09(-1.33%)
May 14, 2020
7.190
7.190
6.300
6.790
24,166
+0.44(+6.97%)
May 13, 2020
6.403
6.403
6.340
6.348
1,318
-0.09(-1.44%)
May 12, 2020
6.440
6.440
6.440
6.440
614
-0.12(-1.83%)
May 11, 2020
6.497
6.560
6.497
6.560
8,605
+0.06(+0.96%)
May 08, 2020
6.498
6.498
6.498
6.498
100
+0.00(+0.00%)
May 07, 2020
6.414
6.625
6.410
6.498
3,929
+0.08(+1.21%)
May 06, 2020
6.420
6.420
11
+0.00(+0.00%)
May 05, 2020
6.420
6.420
6.420
6.420
809
-0.04(-0.57%)
May 04, 2020
6.457
6.457
6.457
6.457
21
+0.00(+0.00%)
May 01, 2020
6.400
6.457
6.400
6.457
6,800
-0.11(-1.73%)
Apr 30, 2020
6.390
6.660
6.370
6.570
8,806
-0.26(-3.84%)
Apr 29, 2020
6.708
6.870
6.595
6.833
16,709
+0.53(+8.46%)
Apr 28, 2020
6.400
6.400
6.250
6.300
4,709
-0.13(-2.02%)
Apr 27, 2020
6.380
6.566
6.340
6.430
16,084
+0.12(+1.90%)
Apr 24, 2020
6.790
7.560
6.310
6.310
26,000
-0.14(-2.10%)
Apr 23, 2020
6.492
6.492
6.400
6.445
3,234
+0.01(+0.08%)
Apr 22, 2020
6.260
6.440
6.260
6.440
1,124
+0.00(+0.05%)
Apr 21, 2020
6.990
6.990
6.327
6.437
3,403
-0.06(-0.97%)
Apr 20, 2020
6.600
6.600
6.500
6.500
2,003
-0.12(-1.81%)
Apr 17, 2020
6.500
6.620
6.500
6.620
4,300
+0.14(+2.19%)
Apr 16, 2020
6.170
6.518
6.170
6.478
3,432
+0.03(+0.43%)
Apr 15, 2020
6.810
6.810
6.436
6.450
951
+0.06(+0.98%)
Apr 14, 2020
6.300
6.430
6.300
6.388
3,904
+0.19(+3.00%)
Apr 13, 2020
6.220
6.270
6.154
6.202
5,284
-0.11(-1.71%)
Apr 09, 2020
6.310
6.310
6.310
6.310
100
+0.00(+0.00%)
Apr 08, 2020
6.200
6.319
6.200
6.310
4,537
+0.05(+0.81%)
Apr 07, 2020
6.080
6.290
5.410
6.259
21,429
+0.21(+3.46%)
Apr 06, 2020
6.200
6.350
6.035
6.050
3,186
+0.22(+3.79%)
Apr 03, 2020
5.850
5.879
5.829
5.829
700
-0.26(-4.29%)
Apr 02, 2020
6.550
6.960
5.890
6.090
5,977
+0.20(+3.40%)
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
.