Recent Quotes
My Watchlist
Indicators
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: 6:30 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2014 8.590 8.700 8.700 8.700 19,900 +0.06(+0.69%)
Dec 30, 2014 8.640 8.640 8.420 8.640 3,712 +0.21(+2.49%)
Dec 29, 2014 8.700 8.700 8.430 8.430 17,086 -0.36(-4.09%)
Dec 26, 2014 8.400 8.970 8.130 8.790 35,874 +0.54(+6.54%)
Dec 24, 2014 8.290 8.250 8.250 8.250 19,300 +0.13(+1.60%)
Dec 23, 2014 7.940 8.120 7.840 8.120 5,291 +0.15(+1.88%)
Dec 22, 2014 7.960 8.240 7.920 7.970 10,623 +0.10(+1.27%)
Dec 19, 2014 7.990 8.480 7.750 7.870 12,726 +0.06(+0.77%)
Dec 18, 2014 8.020 8.180 7.750 7.810 42,726 -0.14(-1.76%)
Dec 17, 2014 8.030 8.050 7.900 7.950 6,138 -0.29(-3.52%)
Dec 16, 2014 7.700 8.240 7.690 8.240 6,169 +0.29(+3.65%)
Dec 15, 2014 8.200 8.200 7.750 7.950 38,776 -0.01(-0.12%)
Dec 12, 2014 7.680 8.070 7.680 7.960 20,701 +0.09(+1.14%)
Dec 11, 2014 7.850 7.940 7.681 7.870 15,675 +0.13(+1.68%)
Dec 10, 2014 7.900 8.080 7.680 7.740 11,135 -0.36(-4.44%)
Dec 09, 2014 8.170 8.170 8.050 8.100 5,474 -0.25(-2.99%)
Dec 08, 2014 8.350 8.350 8.350 8.350 669 +0.05(+0.60%)
Dec 05, 2014 8.301 8.301 8.290 8.300 1,966 -0.01(-0.12%)
Dec 04, 2014 8.300 8.310 8.300 8.310 1,050 +0.00(+0.00%)
Dec 03, 2014 8.400 8.456 8.310 8.310 2,432 +0.08(+0.94%)
Dec 02, 2014 8.233 8.233 8.233 8.233 400 -0.11(-1.29%)
Dec 01, 2014 8.449 8.449 8.180 8.340 14,595 +0.04(+0.48%)
Nov 28, 2014 8.300 8.300 8.300 8.300 200 +0.01(+0.12%)
Nov 26, 2014 8.290 8.290 8.290 8.290 900 -0.13(-1.54%)
Nov 25, 2014 8.360 8.434 8.360 8.420 3,158 +0.07(+0.88%)
Nov 24, 2014 8.390 8.410 8.328 8.347 3,852 +0.02(+0.20%)
Nov 21, 2014 8.200 8.450 8.200 8.330 21,056 +0.03(+0.36%)
Nov 20, 2014 8.300 8.410 8.280 8.300 12,987 -0.04(-0.48%)
Nov 19, 2014 8.320 8.340 8.310 8.340 2,000 +0.03(+0.36%)
Nov 18, 2014 8.230 8.310 8.230 8.310 8,765 +0.11(+1.30%)
Nov 17, 2014 8.220 8.240 8.190 8.203 3,996 +0.00(+0.04%)
Nov 14, 2014 8.200 8.319 8.100 8.200 19,609 -0.01(-0.12%)
Nov 13, 2014 8.220 8.220 8.120 8.210 14,038 +0.01(+0.12%)
Nov 12, 2014 8.040 8.350 8.024 8.200 15,253 +0.11(+1.36%)
Nov 11, 2014 8.300 8.300 7.950 8.090 2,901 -0.03(-0.37%)
Nov 10, 2014 7.700 8.300 7.700 8.120 15,758 -0.01(-0.12%)
Nov 07, 2014 8.100 8.220 7.870 8.130 23,962 -0.07(-0.85%)
Nov 06, 2014 7.620 8.200 7.620 8.200 6,446 +0.22(+2.76%)
Nov 05, 2014 7.980 8.200 7.980 7.980 1,915 +0.10(+1.27%)
Nov 04, 2014 7.980 8.200 7.880 7.880 9,336 -0.07(-0.83%)
Nov 03, 2014 7.946 7.946 7.946 7.946 768 -0.05(-0.67%)
Oct 31, 2014 8.190 8.190 7.900 8.000 1,512 +0.21(+2.75%)
Oct 30, 2014 7.786 7.786 7.786 7.786 502 -0.22(-2.80%)
Oct 29, 2014 8.050 8.050 7.990 8.010 2,457 -0.20(-2.44%)
Oct 28, 2014 7.940 8.210 7.940 8.210 1,201 +0.23(+2.88%)
Oct 27, 2014 8.040 8.040 7.970 7.980 2,821 +0.25(+3.23%)
Oct 24, 2014 7.690 7.730 7.690 7.730 3,300 -0.11(-1.40%)
Oct 23, 2014 7.840 7.840 7.840 7.840 232 +0.21(+2.75%)
Oct 21, 2014 7.540 7.630 7.540 7.630 500 +0.18(+2.42%)
Oct 16, 2014 7.270 7.450 7.200 7.450 93 -0.05(-0.67%)
Oct 15, 2014 7.500 7.570 7.500 7.500 4,725 -0.21(-2.71%)
Oct 14, 2014 7.700 7.716 7.700 7.709 2,891 +0.01(+0.12%)
Oct 13, 2014 7.720 7.720 7.650 7.700 1,051 -0.01(-0.13%)
Oct 09, 2014 7.710 7.710 7.710 7.710 1 +0.01(+0.13%)
Oct 08, 2014 7.700 7.700 7.700 7.700 112 -0.15(-1.91%)
Oct 06, 2014 7.810 7.850 7.850 7.850 800 +0.05(+0.64%)
Oct 03, 2014 7.650 7.800 7.650 7.800 3,942 +0.17(+2.23%)
Oct 02, 2014 7.630 7.630 7.630 7.630 100 -0.20(-2.55%)
Oct 01, 2014 7.830 7.830 7.830 7.830 157 +0.07(+0.95%)
Sep 30, 2014 7.740 7.756 7.730 7.756 4,936 -0.15(-1.95%)
Sep 26, 2014 7.910 7.910 7.910 7.910 1 +0.00(+0.00%)
Sep 25, 2014 7.730 7.910 7.730 7.910 2,053 +0.10(+1.28%)
Sep 24, 2014 7.730 7.810 7.730 7.810 501 +0.06(+0.77%)
Sep 23, 2014 7.750 7.750 7.750 7.750 661 -0.05(-0.64%)
Sep 22, 2014 7.790 7.800 7.770 7.800 13,935 +0.00(+0.00%)
Sep 19, 2014 7.730 7.800 7.730 7.800 2,888 -0.06(-0.76%)
Sep 18, 2014 7.710 7.860 7.650 7.860 9,913 +0.11(+1.42%)
Sep 17, 2014 7.750 7.750 7.750 7.750 100 -0.04(-0.51%)
Sep 16, 2014 7.782 7.790 7.760 7.790 2,250 +0.04(+0.52%)
Sep 15, 2014 7.690 7.750 7.690 7.750 300 +0.00(+0.00%)
Sep 12, 2014 7.780 7.840 7.750 7.750 4,196 -0.05(-0.64%)
Sep 11, 2014 7.800 7.800 7.800 7.800 339 -0.15(-1.89%)
Sep 10, 2014 7.860 7.950 7.860 7.950 4,700 +0.10(+1.27%)
Sep 09, 2014 7.850 7.900 7.800 7.850 7,808 -0.09(-1.13%)
Sep 08, 2014 7.730 7.940 7.730 7.940 216 +0.09(+1.15%)
Sep 05, 2014 7.850 7.879 7.877 7.850 1,654 -0.03(-0.34%)
Sep 04, 2014 7.800 7.877 7.800 7.877 1,050 +0.03(+0.34%)
Sep 03, 2014 7.800 7.850 7.800 7.850 3,234 +0.00(+0.00%)
Sep 02, 2014 7.830 7.720 7.820 7.850 7,998 +0.13(+1.68%)
Aug 29, 2014 7.720 7.720 7.720 7.720 100 -0.02(-0.24%)
Aug 28, 2014 7.720 7.739 7.720 7.739 2,100 -0.00(-0.02%)
Aug 27, 2014 7.680 7.740 7.677 7.740 7,123 -0.09(-1.14%)
Aug 26, 2014 7.650 7.829 7.680 7.829 17,149 +0.15(+1.94%)
Aug 25, 2014 7.660 7.720 7.660 7.680 1,384 +0.02(+0.26%)
Aug 22, 2014 7.800 7.806 7.660 7.660 5,612 -0.05(-0.63%)
Aug 21, 2014 7.800 7.900 7.670 7.709 19,244 -0.11(-1.42%)
Aug 20, 2014 7.800 7.894 7.800 7.820 6,697 -0.02(-0.26%)
Aug 18, 2014 7.650 7.840 7.840 7.840 11,200 -0.03(-0.38%)
Aug 15, 2014 7.870 7.870 7.870 7.870 46 +0.00(+0.00%)
Aug 14, 2014 7.610 7.870 7.610 7.870 932 +0.30(+3.96%)
Aug 13, 2014 7.570 7.570 7.570 7.570 1 -0.00(-0.00%)
Aug 12, 2014 7.570 7.720 7.720 7.570 100 -0.15(-1.94%)
Aug 08, 2014 7.620 7.720 7.720 7.720 3,800 +0.02(+0.26%)
Aug 07, 2014 7.590 7.810 7.590 7.700 1,600 +0.06(+0.78%)
Aug 06, 2014 7.640 7.640 7.640 7.640 100 +0.06(+0.79%)
Aug 05, 2014 7.890 7.890 7.580 7.580 1,395 -0.31(-3.93%)
Aug 04, 2014 7.920 7.920 7.890 7.890 645 -0.11(-1.38%)
Aug 01, 2014 8.280 8.280 8.000 8.000 368 +0.10(+1.27%)
Jul 29, 2014 7.910 7.900 7.900 7.900 1,400 -0.02(-0.25%)
Jul 28, 2014 7.920 7.920 7.920 7.920 52 +0.00(+0.00%)
Jul 25, 2014 7.920 7.920 7.920 7.920 200 +0.04(+0.51%)
Jul 23, 2014 7.880 7.880 7.880 7.880 230 -0.17(-2.11%)
Jul 22, 2014 8.040 8.070 8.040 8.050 2,186 +0.09(+1.13%)
Jul 21, 2014 7.810 8.090 7.810 7.960 7,670 +0.03(+0.34%)
Jul 18, 2014 8.122 8.122 7.933 7.933 1,576 -0.04(-0.47%)
Jul 17, 2014 7.970 7.970 7.970 7.970 1 +0.00(+0.00%)
Jul 16, 2014 8.030 8.100 7.910 7.970 7,151 -0.18(-2.21%)
Jul 15, 2014 8.200 8.510 8.150 8.150 7,755 -0.05(-0.61%)
Jul 14, 2014 8.190 8.200 8.190 8.200 2,087 +0.00(+0.00%)
Jul 11, 2014 8.440 8.440 8.200 8.200 4,428 -0.16(-1.86%)
Jul 10, 2014 8.380 8.711 8.355 8.355 8,994 -0.17(-2.05%)
Jul 09, 2014 8.380 8.550 8.331 8.530 6,719 +0.15(+1.79%)
Jul 08, 2014 8.380 8.380 8.380 8.380 1,934 +0.06(+0.71%)
Jul 07, 2014 8.400 8.410 8.300 8.321 4,951 +0.02(+0.25%)
Jul 03, 2014 8.160 8.300 8.300 8.300 7,800 +0.00(+0.00%)
Jul 02, 2014 8.230 8.340 8.150 8.300 6,700 +0.10(+1.22%)
Jul 01, 2014 8.040 8.200 7.820 8.200 7,404 +0.27(+3.38%)
Jun 30, 2014 8.040 8.040 7.932 7.932 443 -0.08(-1.01%)
Jun 27, 2014 8.030 8.040 8.012 8.012 1,500 -0.02(-0.22%)
Jun 26, 2014 8.030 8.030 8.030 8.030 1,130 +0.07(+0.87%)
Jun 25, 2014 8.020 8.020 7.961 7.961 609 +0.00(+0.01%)
Jun 24, 2014 8.030 8.030 7.950 7.960 3,453 -0.02(-0.25%)
Jun 23, 2014 7.820 8.020 7.670 7.980 20,535 +0.09(+1.14%)
Jun 19, 2014 7.890 7.890 7.890 7.890 400 -0.04(-0.50%)
Jun 17, 2014 8.000 7.930 7.930 7.930 7,900 -0.07(-0.88%)
Jun 12, 2014 8.000 8.000 8.000 8.000 1,800 +0.01(+0.13%)
Jun 11, 2014 8.010 8.010 7.990 7.990 2,266 -0.02(-0.25%)
Jun 10, 2014 8.010 8.080 8.010 8.010 1,300 -0.07(-0.87%)
Jun 06, 2014 8.060 8.080 8.050 8.080 2,627 +0.13(+1.64%)
Jun 05, 2014 7.900 7.950 7.900 7.950 5,183 +0.15(+1.92%)
Jun 04, 2014 7.800 7.800 7.800 7.800 47 +0.00(+0.00%)
Jun 03, 2014 7.750 7.950 7.750 7.800 4,158 +0.08(+1.04%)
Jun 02, 2014 7.960 7.960 7.530 7.720 2,416 -0.34(-4.22%)
May 30, 2014 7.570 8.140 7.370 8.060 9,474 +0.40(+5.22%)
May 29, 2014 8.270 8.270 7.610 7.660 1,710 -0.34(-4.25%)
May 28, 2014 8.000 8.000 8.000 8.000 1,000 -0.14(-1.74%)
May 27, 2014 7.960 8.180 7.951 8.142 5,074 +0.29(+3.72%)
May 23, 2014 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
May 21, 2014 7.850 7.850 7.850 7.850 0 +0.05(+0.64%)
May 20, 2014 7.850 7.910 7.800 7.800 3,198 -0.05(-0.64%)
May 19, 2014 7.850 7.850 7.850 7.850 1 +0.00(+0.00%)
May 16, 2014 7.850 7.850 7.850 7.850 279 -0.02(-0.28%)
May 15, 2014 7.872 7.872 7.872 7.872 1,000 +0.02(+0.28%)
May 14, 2014 7.850 7.850 7.850 7.850 1 +0.00(+0.00%)
May 13, 2014 7.850 7.850 7.850 7.850 1 +0.00(+0.00%)
May 12, 2014 7.850 7.850 7.850 7.850 270 -0.05(-0.63%)
May 07, 2014 7.900 7.900 7.900 7.900 200 +0.10(+1.28%)
May 06, 2014 7.800 7.830 7.800 7.800 1,077 -0.10(-1.27%)
May 05, 2014 7.900 7.900 7.900 7.900 20 +0.00(+0.00%)
May 02, 2014 7.950 7.950 7.900 7.900 450 -0.05(-0.63%)
May 01, 2014 7.960 7.974 7.900 7.950 1,397 +0.12(+1.53%)
Apr 30, 2014 7.830 7.830 7.830 7.830 100 +0.03(+0.38%)
Apr 29, 2014 7.800 7.800 7.800 7.800 28 +0.00(+0.00%)
Apr 28, 2014 8.000 8.000 7.650 7.800 5,295 -0.18(-2.26%)
Apr 25, 2014 7.650 7.980 7.650 7.980 2,240 +0.32(+4.18%)
Apr 24, 2014 7.690 7.730 7.650 7.660 2,574 +0.02(+0.26%)
Apr 23, 2014 7.650 7.680 7.610 7.640 4,030 -0.23(-2.88%)
Apr 22, 2014 7.750 7.950 7.750 7.866 3,825 +0.21(+2.70%)
Apr 21, 2014 7.680 7.680 7.659 7.659 1,726 -0.19(-2.43%)
Apr 16, 2014 7.680 7.850 7.850 7.850 4,400 +0.09(+1.21%)
Apr 15, 2014 7.756 7.756 7.756 7.756 500 +0.20(+2.59%)
Apr 14, 2014 7.950 7.950 7.560 7.560 728 -0.40(-5.03%)
Apr 11, 2014 7.780 7.960 7.710 7.960 3,653 +0.10(+1.27%)
Apr 10, 2014 7.850 7.890 7.790 7.860 15,922 +0.06(+0.77%)
Apr 09, 2014 7.700 7.800 7.650 7.800 8,404 +0.00(+0.00%)
Apr 08, 2014 7.910 7.910 7.750 7.800 754 +0.06(+0.78%)
Apr 07, 2014 7.990 7.990 7.650 7.740 2,200 -0.16(-2.03%)
Apr 03, 2014 7.850 7.900 7.900 7.900 800 +0.13(+1.67%)
Apr 01, 2014 7.770 7.770 7.770 7.770 200 +0.05(+0.64%)
Mar 31, 2014 7.721 7.721 7.721 7.721 566 -0.10(-1.27%)
Mar 28, 2014 7.810 7.820 7.810 7.820 800 -0.14(-1.76%)
Mar 27, 2014 7.960 7.960 7.960 7.960 136 -0.14(-1.73%)
Mar 26, 2014 8.080 8.220 8.080 8.100 6,320 +0.09(+1.12%)
Mar 25, 2014 8.000 8.010 8.000 8.010 1,138 +0.01(+0.12%)
Mar 24, 2014 7.790 8.000 7.790 8.000 4,187 +0.18(+2.30%)
Mar 21, 2014 7.760 7.820 7.760 7.820 2,974 +0.00(+0.00%)
Mar 20, 2014 7.639 7.820 7.639 7.820 4,650 +0.17(+2.22%)
Mar 19, 2014 7.650 7.660 7.640 7.650 1,845 +0.03(+0.39%)
Mar 18, 2014 7.619 7.630 7.619 7.620 2,718 -0.01(-0.13%)
Mar 17, 2014 7.630 7.650 7.619 7.630 11,719 +0.01(+0.13%)
Mar 13, 2014 7.690 7.620 7.620 7.620 10,300 -0.09(-1.17%)
Mar 12, 2014 7.790 7.820 7.590 7.710 19,818 -0.09(-1.15%)
Mar 11, 2014 7.750 7.810 7.750 7.800 5,525 +0.00(+0.00%)
Mar 10, 2014 7.750 7.800 7.500 7.800 2,964 +0.02(+0.26%)
Mar 05, 2014 7.760 7.780 7.780 7.780 1,500 +0.08(+1.04%)
Mar 04, 2014 7.690 7.700 7.664 7.700 2,090 +0.06(+0.79%)
Mar 03, 2014 7.680 7.720 7.590 7.640 3,673 -0.04(-0.52%)
Feb 28, 2014 7.680 7.680 7.680 7.680 1,480 +0.00(+0.00%)
Feb 27, 2014 7.670 7.710 7.670 7.680 620 +0.05(+0.65%)
Feb 26, 2014 7.630 7.630 7.630 7.630 502 +0.01(+0.13%)
Feb 25, 2014 7.670 7.670 7.390 7.620 2,759 -0.01(-0.13%)
Feb 24, 2014 7.650 7.820 7.600 7.630 8,686 -0.19(-2.43%)
Feb 21, 2014 7.750 7.820 7.750 7.820 2,984 +0.08(+1.03%)
Feb 20, 2014 7.790 7.790 7.688 7.740 2,164 +0.16(+2.11%)
Feb 19, 2014 7.580 7.580 7.580 7.580 5 +0.00(+0.00%)
Feb 18, 2014 7.580 7.590 7.580 7.580 906 +0.03(+0.40%)
Feb 14, 2014 7.550 7.550 7.550 7.550 100 +0.05(+0.67%)
Feb 13, 2014 7.500 7.500 7.480 7.500 14,441 -0.06(-0.79%)
Feb 12, 2014 7.560 7.560 7.560 7.560 100 +0.01(+0.13%)
Feb 11, 2014 7.490 7.550 7.490 7.550 1,370 +0.12(+1.62%)
Feb 10, 2014 7.470 7.480 7.430 7.430 6,167 -0.04(-0.54%)
Feb 07, 2014 7.380 7.580 7.380 7.470 5,057 -0.03(-0.40%)
Feb 06, 2014 7.500 7.500 7.500 7.500 75 +0.00(+0.00%)
Feb 05, 2014 7.520 7.520 7.500 7.500 1,213 -0.00(-0.00%)
Feb 04, 2014 7.520 7.520 7.500 7.500 1,910 -0.01(-0.13%)
Feb 03, 2014 7.500 7.510 7.460 7.510 1,808 -0.05(-0.65%)
Jan 31, 2014 7.500 7.570 7.500 7.559 2,046 +0.04(+0.52%)
Jan 30, 2014 7.670 7.670 7.500 7.520 10,267 -0.08(-1.05%)
Jan 29, 2014 7.590 7.650 7.510 7.600 13,805 +0.05(+0.66%)
Jan 28, 2014 7.560 7.560 7.550 7.550 631 +0.04(+0.53%)
Jan 27, 2014 7.646 7.650 7.510 7.510 9,353 -0.21(-2.72%)
Jan 23, 2014 7.800 7.720 7.720 7.720 1,200 -0.09(-1.15%)
Jan 22, 2014 7.820 7.820 7.550 7.810 1,810 +0.04(+0.51%)
Jan 21, 2014 7.820 7.820 7.770 7.770 2,003 -0.10(-1.27%)
Jan 17, 2014 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Jan 16, 2014 7.910 8.030 7.840 7.870 4,750 -0.14(-1.75%)
Jan 15, 2014 8.050 8.050 8.010 8.010 1,300 -0.08(-0.99%)
Jan 14, 2014 8.090 8.090 8.040 8.090 800 +0.05(+0.62%)
Jan 13, 2014 8.100 8.100 8.040 8.040 473 -0.02(-0.25%)
Jan 10, 2014 8.060 8.100 8.060 8.060 600 -0.05(-0.61%)
Jan 09, 2014 8.050 8.109 8.050 8.109 1,360 -0.03(-0.38%)
Jan 08, 2014 8.140 8.140 8.140 8.140 53 +0.00(+0.00%)
Jan 07, 2014 8.140 8.140 8.140 8.140 104 +0.00(+0.00%)
Jan 06, 2014 7.790 8.140 7.790 8.140 8,994 -0.15(-1.81%)
Jan 03, 2014 8.240 8.290 8.240 8.290 8,871 +0.10(+1.22%)
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.