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 (%)
Jul 31, 2019
8.320
8.320
8.010
8.240
10,632
+0.13(+1.60%)
Jul 30, 2019
8.110
8.110
8.110
8.110
199
+0.00(+0.00%)
Jul 29, 2019
8.110
8.110
8.110
8.110
200
+0.01(+0.12%)
Jul 26, 2019
8.100
8.100
8.100
8.100
200
+0.10(+1.25%)
Jul 25, 2019
8.000
8.000
8.000
8.000
133
+0.00(+0.00%)
Jul 24, 2019
7.920
8.000
7.896
8.000
1,523
-0.06(-0.74%)
Jul 23, 2019
8.100
8.140
8.050
8.060
6,061
-0.04(-0.49%)
Jul 22, 2019
8.100
8.100
8.100
8.100
604
+0.05(+0.62%)
Jul 19, 2019
8.048
8.050
8.030
8.050
3,800
+0.09(+1.13%)
Jul 18, 2019
7.896
7.960
7.896
7.960
2,276
-0.09(-1.12%)
Jul 17, 2019
7.930
8.050
7.930
8.050
6,536
+0.27(+3.47%)
Jul 16, 2019
8.040
8.040
7.750
7.780
4,891
-0.17(-2.20%)
Jul 15, 2019
7.955
7.955
7.955
7.955
318
-0.09(-1.06%)
Jul 12, 2019
7.990
8.040
7.990
8.040
2,400
+0.02(+0.27%)
Jul 11, 2019
8.018
8.018
8.018
8.018
277
-0.02(-0.27%)
Jul 10, 2019
7.990
8.050
7.990
8.040
4,017
-0.03(-0.37%)
Jul 09, 2019
8.070
8.070
8.070
8.070
162
+0.03(+0.39%)
Jul 08, 2019
8.090
8.090
8.038
8.038
3,025
+0.03(+0.39%)
Jul 05, 2019
8.040
8.040
7.990
8.007
1,700
-0.01(-0.16%)
Jul 03, 2019
7.990
8.020
7.990
8.020
1,400
+0.03(+0.38%)
Jul 02, 2019
7.980
8.005
7.980
7.990
5,621
+0.00(+0.06%)
Jul 01, 2019
7.957
7.985
7.957
7.985
3,881
+0.02(+0.31%)
Jun 28, 2019
7.880
7.990
7.867
7.961
15,100
+0.08(+1.01%)
Jun 27, 2019
7.881
7.881
7.881
7.881
32
+0.00(+0.00%)
Jun 26, 2019
7.910
7.910
7.881
7.881
811
-0.03(-0.37%)
Jun 25, 2019
7.860
7.950
7.840
7.910
4,540
-0.03(-0.37%)
Jun 24, 2019
7.850
7.940
7.850
7.940
6,502
+0.19(+2.45%)
Jun 21, 2019
7.854
7.854
7.750
7.750
2,700
-0.11(-1.34%)
Jun 20, 2019
7.820
7.855
7.753
7.855
1,364
+0.05(+0.62%)
Jun 19, 2019
7.800
7.806
7.800
7.806
1,176
+0.01(+0.08%)
Jun 18, 2019
7.699
7.800
7.699
7.800
10,704
+0.04(+0.52%)
Jun 17, 2019
7.730
7.785
7.730
7.760
20,543
+0.01(+0.13%)
Jun 14, 2019
7.730
7.765
7.600
7.750
22,000
-0.02(-0.23%)
Jun 13, 2019
7.380
7.768
7.380
7.768
14,636
+0.15(+1.96%)
Jun 12, 2019
7.470
7.619
7.430
7.619
11,147
-0.04(-0.51%)
Jun 11, 2019
7.650
7.826
7.650
7.658
4,305
+0.01(+0.17%)
Jun 10, 2019
7.750
7.820
7.610
7.645
15,915
-0.11(-1.35%)
Jun 07, 2019
7.510
7.750
7.488
7.750
13,000
+0.22(+2.92%)
Jun 06, 2019
7.510
7.530
7.380
7.530
2,484
+0.04(+0.53%)
Jun 05, 2019
7.515
7.515
7.481
7.490
1,059
+0.00(+0.00%)
Jun 04, 2019
7.340
7.490
7.340
7.490
5,077
+0.15(+2.04%)
Jun 03, 2019
7.350
7.387
7.340
7.340
1,718
-0.01(-0.14%)
May 31, 2019
7.350
7.350
7.350
7.350
400
-0.03(-0.41%)
May 30, 2019
7.361
7.380
7.361
7.380
1,120
-0.01(-0.11%)
May 29, 2019
7.100
7.390
7.100
7.388
15,240
-0.03(-0.43%)
May 28, 2019
7.420
7.530
7.410
7.420
4,691
-0.10(-1.28%)
May 24, 2019
7.520
7.530
7.516
7.516
1,700
+0.05(+0.71%)
May 23, 2019
7.450
7.465
7.450
7.463
7,945
-0.04(-0.49%)
May 22, 2019
7.550
7.550
7.500
7.500
2,850
-0.07(-0.94%)
May 21, 2019
7.558
7.572
7.554
7.571
1,800
-0.03(-0.38%)
May 20, 2019
7.500
7.600
7.500
7.600
7,247
+0.06(+0.86%)
May 17, 2019
7.535
7.535
7.535
7.535
100
+0.00(+0.00%)
May 16, 2019
7.535
7.535
7.535
7.535
1,285
+0.06(+0.74%)
May 15, 2019
7.260
7.480
7.260
7.480
2,912
-0.02(-0.33%)
May 14, 2019
7.505
7.505
7.505
7.505
818
+0.08(+1.15%)
May 13, 2019
7.340
7.545
7.340
7.420
14,706
-0.24(-3.13%)
May 10, 2019
7.649
7.663
7.520
7.660
8,400
+0.06(+0.79%)
May 09, 2019
7.650
7.650
7.600
7.600
1,440
-0.08(-1.04%)
May 08, 2019
7.670
7.680
7.670
7.680
6,647
+0.01(+0.13%)
May 07, 2019
7.600
7.720
7.600
7.670
7,332
+0.07(+0.92%)
May 06, 2019
7.610
7.673
7.600
7.600
7,767
-0.14(-1.81%)
May 03, 2019
7.760
7.863
7.730
7.740
11,200
-0.06(-0.77%)
May 02, 2019
7.760
7.890
7.720
7.800
4,252
-0.02(-0.19%)
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
.