Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Capital Growth Fund (NY: GRF )

9.310 +0.100 (+1.09%)
Streaming Delayed Price Updated: 11:55 AM EDT, May 21, 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 (%)
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%)
Jan 02, 2014 8.190 8.190 8.020 8.190 56,203 +0.00(+0.00%)
Dec 31, 2013 7.780 8.190 8.190 8.190 54,900 +0.08(+0.99%)
Dec 30, 2013 8.400 8.600 7.966 8.110 205,752 -0.09(-1.10%)
Dec 27, 2013 8.230 8.450 8.110 8.200 55,729 +0.14(+1.74%)
Dec 26, 2013 8.140 8.140 7.720 8.060 5,267 -0.13(-1.59%)
Dec 23, 2013 8.460 8.190 8.190 8.190 9,300 +0.22(+2.76%)
Dec 20, 2013 8.100 8.100 7.970 7.970 4,548 +0.33(+4.32%)
Dec 19, 2013 7.530 7.640 7.530 7.640 1,449 -0.30(-3.78%)
Dec 18, 2013 7.390 7.950 7.390 7.940 6,010 +0.40(+5.32%)
Dec 17, 2013 7.610 7.613 7.530 7.539 7,134 -0.12(-1.58%)
Dec 13, 2013 7.770 7.660 7.660 7.660 3,612 -0.06(-0.78%)
Dec 12, 2013 7.700 7.740 7.675 7.720 2,316 -0.01(-0.13%)
Dec 11, 2013 8.250 8.250 7.560 7.730 13,362 -1.09(-12.36%)
Dec 10, 2013 8.810 8.820 8.750 8.820 6,292 +0.00(+0.00%)
Dec 09, 2013 9.600 9.600 8.740 8.820 6,762 +0.02(+0.23%)
Dec 06, 2013 8.620 8.900 8.620 8.800 7,641 +0.17(+1.97%)
Dec 05, 2013 8.570 8.630 8.500 8.630 4,367 +0.10(+1.17%)
Dec 04, 2013 8.500 8.600 8.430 8.530 4,910 +0.06(+0.71%)
Dec 03, 2013 8.540 8.540 8.460 8.470 3,306 +0.09(+1.07%)
Dec 02, 2013 8.440 8.440 8.380 8.380 1,088 -0.05(-0.59%)
Nov 29, 2013 8.240 8.578 8.240 8.430 3,444 -0.02(-0.24%)
Nov 26, 2013 8.450 8.450 8.450 8.450 100 +0.01(+0.12%)
Nov 25, 2013 8.000 8.618 7.930 8.440 3,738 +0.00(+0.00%)
Nov 22, 2013 8.500 8.500 8.440 8.440 600 -0.16(-1.86%)
Nov 21, 2013 8.220 8.600 8.220 8.600 650 +0.18(+2.14%)
Nov 20, 2013 8.420 8.450 8.350 8.420 3,100 -0.02(-0.24%)
Nov 19, 2013 8.411 8.441 8.411 8.440 1,369 -0.08(-0.94%)
Nov 18, 2013 8.470 8.530 8.450 8.520 1,650 +0.06(+0.71%)
Nov 15, 2013 8.610 8.610 8.450 8.460 17,344 -0.02(-0.24%)
Nov 14, 2013 8.630 8.630 8.480 8.480 14,600 -0.08(-0.89%)
Nov 12, 2013 8.530 8.556 8.530 8.556 900 +0.05(+0.54%)
Nov 11, 2013 8.568 8.580 8.510 8.510 3,044 +0.17(+2.04%)
Nov 07, 2013 8.350 8.340 8.340 8.340 1,400 -0.06(-0.71%)
Nov 06, 2013 8.380 8.430 8.370 8.400 1,000 +0.03(+0.36%)
Nov 05, 2013 8.370 8.370 8.370 8.370 113 -0.03(-0.36%)
Nov 04, 2013 8.311 8.400 8.309 8.400 9,340 +0.04(+0.48%)
Nov 01, 2013 8.360 8.360 8.360 8.360 1,715 +0.02(+0.24%)
Oct 31, 2013 8.060 8.340 8.060 8.340 600 +0.04(+0.48%)
Oct 30, 2013 8.450 8.460 8.210 8.300 6,300 -0.15(-1.78%)
Oct 29, 2013 7.960 8.450 7.960 8.450 1,000 +0.04(+0.43%)
Oct 28, 2013 8.380 8.414 8.380 8.414 1,100 +0.10(+1.25%)
Oct 25, 2013 8.410 8.410 8.200 8.310 899 -0.03(-0.37%)
Oct 24, 2013 8.390 8.390 8.341 8.341 530 +0.01(+0.17%)
Oct 22, 2013 8.260 8.327 8.327 8.327 4,000 +0.08(+0.93%)
Oct 21, 2013 8.226 8.250 8.226 8.250 300 +0.00(+0.00%)
Oct 18, 2013 8.000 8.250 7.950 8.250 2,000 -0.05(-0.59%)
Oct 16, 2013 8.300 8.299 8.299 8.299 200 +0.12(+1.45%)
Oct 15, 2013 8.310 8.310 7.910 8.180 1,915 -0.12(-1.42%)
Oct 14, 2013 8.298 8.298 8.298 8.298 200 +0.04(+0.46%)
Oct 11, 2013 8.440 8.440 8.260 8.260 2,053 -0.01(-0.12%)
Oct 10, 2013 8.270 8.270 8.270 8.270 400 +0.07(+0.90%)
Oct 09, 2013 8.260 8.260 8.196 8.196 300 -0.04(-0.54%)
Oct 07, 2013 8.330 8.241 8.241 8.241 300 +0.04(+0.50%)
Oct 04, 2013 7.800 8.200 7.800 8.200 2,944 -0.07(-0.85%)
Oct 03, 2013 8.270 8.270 8.270 8.270 500 -0.07(-0.84%)
Oct 02, 2013 8.340 8.340 8.340 8.340 100 +0.00(+0.00%)
Oct 01, 2013 8.340 8.340 8.340 8.340 1,000 +0.00(+0.00%)
Sep 27, 2013 8.340 8.340 8.340 8.340 100 +0.00(+0.00%)
Sep 26, 2013 8.300 8.340 8.300 8.340 2,899 +0.09(+1.09%)
Sep 25, 2013 8.250 8.250 8.250 8.250 200 -0.04(-0.48%)
Sep 24, 2013 8.130 8.450 8.070 8.290 14,744 +0.18(+2.26%)
Sep 23, 2013 8.070 8.130 8.070 8.106 4,231 -0.01(-0.07%)
Sep 20, 2013 8.050 8.120 7.690 8.112 13,978 +0.03(+0.40%)
Sep 19, 2013 8.120 8.170 8.050 8.080 10,301 +0.03(+0.37%)
Sep 18, 2013 8.010 8.050 8.010 8.050 400 +0.03(+0.37%)
Sep 17, 2013 8.140 8.170 8.020 8.020 7,429 -0.07(-0.87%)
Sep 16, 2013 8.060 8.170 8.060 8.090 60,254 +0.03(+0.37%)
Sep 12, 2013 8.060 8.060 8.060 8.060 1,500 -0.06(-0.74%)
Sep 11, 2013 8.120 8.120 8.120 8.120 300 +0.13(+1.65%)
Sep 10, 2013 7.970 8.070 7.960 7.988 2,801 -0.02(-0.27%)
Sep 06, 2013 8.000 8.010 8.010 8.010 3,500 -0.08(-0.99%)
Sep 05, 2013 8.110 8.110 8.090 8.090 600 +0.10(+1.25%)
Sep 04, 2013 8.080 8.080 7.920 7.990 1,521 +0.02(+0.25%)
Sep 03, 2013 7.980 7.980 7.960 7.970 2,800 +0.06(+0.76%)
Aug 30, 2013 8.010 8.010 7.910 7.910 200 -0.01(-0.13%)
Aug 29, 2013 7.970 7.980 7.920 7.920 707 -0.11(-1.37%)
Aug 28, 2013 8.000 8.040 7.930 8.030 20,500 +0.05(+0.60%)
Aug 27, 2013 7.930 8.000 7.910 7.982 6,320 -0.02(-0.23%)
Aug 23, 2013 7.910 8.000 8.000 8.000 1,600 +0.00(+0.00%)
Aug 21, 2013 7.900 8.000 8.000 8.000 2,700 -0.12(-1.48%)
Aug 20, 2013 8.100 8.120 8.090 8.120 1,200 +0.07(+0.87%)
Aug 19, 2013 8.050 8.050 8.050 8.050 200 +0.00(+0.00%)
Aug 15, 2013 7.830 8.050 8.050 8.050 500 -0.09(-1.05%)
Aug 13, 2013 8.136 8.136 8.136 8.136 0 +0.00(+0.06%)
Aug 12, 2013 8.220 8.220 8.131 8.131 700 -0.04(-0.48%)
Aug 09, 2013 8.160 8.220 7.710 8.170 7,100 +0.01(+0.12%)
Aug 08, 2013 8.220 8.220 8.160 8.160 2,468 -0.06(-0.73%)
Aug 07, 2013 8.080 8.220 8.010 8.220 13,694 -0.04(-0.50%)
Aug 06, 2013 8.080 8.270 8.070 8.261 13,259 +0.25(+3.08%)
Aug 05, 2013 8.000 8.100 7.980 8.014 13,299 -0.02(-0.20%)
Aug 02, 2013 7.460 8.030 7.460 8.030 1,640 +0.06(+0.75%)
Aug 01, 2013 7.850 8.000 7.756 7.970 24,173 +0.17(+2.18%)
Jul 31, 2013 7.450 7.800 7.450 7.800 15,574 +0.39(+5.26%)
Jul 30, 2013 7.800 7.800 7.400 7.410 15,092 -0.39(-5.00%)
Jul 29, 2013 7.790 7.800 7.790 7.800 1,500 -0.02(-0.26%)
Jul 26, 2013 7.780 7.820 7.780 7.820 2,000 +0.00(+0.00%)
Jul 25, 2013 7.820 7.820 7.820 7.820 200 +0.02(+0.26%)
Jul 24, 2013 7.870 7.870 7.370 7.800 1,829 -0.10(-1.27%)
Jul 23, 2013 7.560 7.900 7.560 7.900 730 +0.04(+0.51%)
Jul 22, 2013 7.870 7.870 7.860 7.860 560 +0.00(+0.00%)
Jul 19, 2013 7.840 7.860 7.840 7.860 6,707 +0.01(+0.13%)
Jul 18, 2013 7.770 7.850 7.700 7.850 4,100 +0.02(+0.26%)
Jul 17, 2013 7.830 7.830 7.830 7.830 700 +0.06(+0.77%)
Jul 15, 2013 7.770 7.770 7.770 7.770 0 -0.03(-0.38%)
Jul 12, 2013 7.790 7.800 7.770 7.800 4,703 +0.03(+0.39%)
Jul 11, 2013 7.370 7.770 7.370 7.770 935 +0.26(+3.46%)
Jul 10, 2013 7.330 7.560 7.320 7.510 8,741 -0.27(-3.47%)
Jul 09, 2013 7.780 7.780 7.780 7.780 100 +0.06(+0.78%)
Jul 05, 2013 7.720 7.720 7.720 7.720 0 +0.09(+1.18%)
Jul 03, 2013 7.520 7.712 7.310 7.630 5,761 +0.00(+0.00%)
Jul 02, 2013 7.670 7.710 7.630 7.630 1,326 -0.09(-1.17%)
Jul 01, 2013 7.650 7.900 7.600 7.720 8,159 +0.02(+0.26%)
Jun 28, 2013 7.700 7.700 7.700 7.700 1,200 +0.07(+0.92%)
Jun 26, 2013 7.624 7.640 7.624 7.630 1,000 +0.01(+0.13%)
Jun 25, 2013 7.690 7.690 7.550 7.620 3,788 -0.15(-1.93%)
Jun 24, 2013 7.770 7.770 7.770 7.770 300 +0.20(+2.64%)
Jun 21, 2013 7.400 7.750 7.400 7.570 3,711 +0.12(+1.61%)
Jun 20, 2013 7.740 7.740 7.310 7.450 9,546 -0.29(-3.75%)
Jun 17, 2013 7.740 7.740 7.740 7.740 100 +0.19(+2.52%)
Jun 14, 2013 7.610 7.620 7.550 7.550 2,634 -0.24(-3.08%)
Jun 13, 2013 7.780 7.790 7.780 7.790 464 +0.17(+2.23%)
Jun 12, 2013 7.790 7.790 7.580 7.620 1,223 -0.13(-1.68%)
Jun 10, 2013 7.750 7.750 7.750 7.750 0 +0.12(+1.57%)
Jun 07, 2013 7.540 7.790 7.540 7.630 3,600 +0.15(+2.01%)
Jun 06, 2013 7.490 7.600 7.470 7.480 800 +0.01(+0.13%)
Jun 05, 2013 7.560 7.560 7.410 7.470 10,060 -0.15(-1.97%)
Jun 04, 2013 7.880 7.880 7.550 7.620 2,518 -0.01(-0.13%)
Jun 03, 2013 7.640 7.640 7.560 7.630 400 -0.02(-0.26%)
May 31, 2013 7.630 7.683 7.580 7.650 3,098 -0.05(-0.70%)
May 30, 2013 7.670 7.750 7.590 7.704 5,533 +0.03(+0.44%)
May 29, 2013 7.630 7.750 7.580 7.670 1,400 -0.03(-0.39%)
May 28, 2013 7.660 7.740 7.660 7.700 7,457 +0.13(+1.72%)
May 24, 2013 7.540 7.600 7.540 7.570 3,300 -0.03(-0.39%)
May 23, 2013 7.590 7.910 7.590 7.600 2,400 -0.12(-1.55%)
May 22, 2013 7.670 7.720 7.610 7.720 5,667 +0.02(+0.26%)
May 21, 2013 7.620 7.700 7.580 7.700 3,100 +0.06(+0.79%)
May 20, 2013 7.730 7.800 7.340 7.640 12,829 -0.25(-3.17%)
May 17, 2013 7.890 7.890 7.890 7.890 100 +0.18(+2.33%)
May 16, 2013 7.720 7.720 7.700 7.710 2,443 -0.01(-0.13%)
May 15, 2013 7.620 7.740 7.620 7.720 4,100 +0.17(+2.31%)
May 13, 2013 7.490 7.546 7.470 7.546 1,155 -0.03(-0.45%)
May 10, 2013 7.530 7.580 7.520 7.580 1,032 -0.01(-0.13%)
May 09, 2013 7.540 7.610 7.540 7.590 1,100 +0.01(+0.13%)
May 08, 2013 7.630 7.640 7.550 7.580 4,600 -0.01(-0.13%)
May 07, 2013 7.570 7.660 7.570 7.590 800 +0.09(+1.20%)
May 06, 2013 7.400 7.600 7.400 7.500 11,119 -0.04(-0.53%)
May 02, 2013 7.540 7.540 7.540 7.540 0 +0.00(+0.00%)
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.