Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 7.770 8.180 7.770 7.970 3,060 +0.04(+0.50%)
Sep 28, 2017 7.940 7.940 7.914 7.930 400 +0.02(+0.21%)
Sep 27, 2017 8.200 8.200 7.890 7.914 1,667 +0.04(+0.51%)
Sep 25, 2017 7.874 18 -0.03(-0.33%)
Sep 22, 2017 7.870 7.910 7.870 7.900 6,539 +0.05(+0.64%)
Sep 21, 2017 7.930 7.937 7.810 7.850 15,832 -0.13(-1.63%)
Sep 20, 2017 7.950 7.990 7.950 7.980 1,450 +0.02(+0.24%)
Sep 19, 2017 7.860 7.961 7.860 7.961 8,499 +0.01(+0.14%)
Sep 18, 2017 7.880 7.950 7.880 7.950 9,399 +0.07(+0.89%)
Sep 15, 2017 8.140 8.140 7.880 7.880 200 +0.01(+0.13%)
Sep 13, 2017 7.870 7.870 7.870 0 +0.02(+0.25%)
Sep 12, 2017 7.830 7.850 7.830 7.850 4,530 +0.06(+0.77%)
Sep 11, 2017 7.860 7.860 7.790 7.790 41,625 +0.00(+0.00%)
Sep 08, 2017 7.790 7.790 7.790 7.790 206 -0.01(-0.07%)
Sep 07, 2017 7.780 7.810 7.770 7.795 3,500 +0.07(+0.91%)
Sep 06, 2017 7.550 7.825 7.550 7.725 6,880 -0.03(-0.32%)
Sep 01, 2017 7.750 7.750 7.750 0 -0.01(-0.13%)
Aug 31, 2017 7.750 7.761 7.700 7.760 3,365 +0.06(+0.78%)
Aug 30, 2017 7.818 7.818 7.700 7.700 10,204 -0.10(-1.25%)
Aug 25, 2017 7.797 7.797 7.797 0 -0.00(-0.03%)
Aug 24, 2017 7.700 7.890 7.700 7.800 3,575 +0.02(+0.22%)
Aug 23, 2017 7.783 7.783 7.783 7.783 130 -0.02(-0.22%)
Aug 22, 2017 7.780 7.800 7.780 7.800 998 +0.04(+0.52%)
Aug 21, 2017 7.780 7.820 7.510 7.760 4,833 -0.10(-1.27%)
Aug 18, 2017 7.870 8.000 7.830 7.860 9,760 -0.03(-0.39%)
Aug 17, 2017 7.884 7.900 7.880 7.890 5,217 -0.04(-0.49%)
Aug 16, 2017 7.700 7.929 7.700 7.929 5,429 +0.02(+0.24%)
Aug 15, 2017 7.920 7.930 7.910 7.910 2,603 -0.01(-0.13%)
Aug 14, 2017 7.860 7.920 7.850 7.920 3,208 +0.00(+0.00%)
Aug 11, 2017 7.790 7.950 7.790 7.920 52,344 +0.05(+0.64%)
Aug 10, 2017 7.920 7.920 7.870 7.870 1,423 -0.06(-0.76%)
Aug 09, 2017 7.990 7.990 7.920 7.930 3,090 -0.08(-1.00%)
Aug 08, 2017 8.250 8.250 8.010 8.010 1,225 -0.00(-0.00%)
Aug 07, 2017 8.010 8.010 8.010 8.010 177 +0.00(+0.00%)
Aug 04, 2017 8.320 8.320 8.010 8.010 1,281 -0.04(-0.50%)
Aug 03, 2017 8.100 8.280 8.030 8.051 3,018 +0.05(+0.63%)
Aug 02, 2017 8.300 8.360 7.990 8.000 12,064 -0.20(-2.44%)
Aug 01, 2017 7.995 8.360 7.995 8.200 8,678 +0.25(+3.14%)
Jul 31, 2017 8.000 8.000 7.950 7.950 619 -0.04(-0.50%)
Jul 28, 2017 7.985 8.000 7.985 7.990 1,076 +0.00(+0.00%)
Jul 27, 2017 7.980 8.000 7.910 7.990 4,127 +0.06(+0.77%)
Jul 26, 2017 7.949 7.950 7.929 7.929 3,954 -0.00(-0.01%)
Jul 25, 2017 7.958 7.960 7.930 7.930 1,879 +0.04(+0.49%)
Jul 24, 2017 7.950 7.950 7.890 7.892 1,356 -0.06(-0.72%)
Jul 21, 2017 7.560 7.960 7.110 7.949 6,999 +0.02(+0.24%)
Jul 20, 2017 7.950 7.950 7.907 7.930 4,294 -0.01(-0.11%)
Jul 19, 2017 7.915 7.950 7.904 7.939 2,429 +0.01(+0.11%)
Jul 18, 2017 7.790 7.947 7.790 7.930 5,376 +0.11(+1.41%)
Jul 17, 2017 7.800 7.819 7.790 7.819 4,036 -0.01(-0.13%)
Jul 14, 2017 7.960 7.960 7.780 7.830 7,700 -0.05(-0.63%)
Jul 13, 2017 7.879 7.880 7.867 7.880 2,053 +0.02(+0.25%)
Jul 12, 2017 7.820 7.860 7.820 7.860 992 +0.05(+0.67%)
Jul 11, 2017 7.800 7.820 7.800 7.808 2,973 +0.05(+0.61%)
Jul 10, 2017 7.777 7.777 7.760 7.760 2,098 -0.02(-0.22%)
Jul 07, 2017 7.570 7.777 7.570 7.777 10,162 +0.13(+1.66%)
Jul 06, 2017 7.860 7.860 7.400 7.650 9,944 -0.19(-2.42%)
Jul 05, 2017 7.930 7.930 7.840 7.840 4,483 -0.06(-0.76%)
Jul 03, 2017 7.890 7.900 7.890 7.900 667 +0.05(+0.64%)
Jun 29, 2017 7.850 11 -0.09(-1.16%)
Jun 28, 2017 7.942 7.942 7.942 7.942 118 +0.04(+0.54%)
Jun 27, 2017 7.945 7.945 7.900 7.900 5,278 -0.04(-0.50%)
Jun 26, 2017 7.960 7.960 7.940 7.940 969 -0.04(-0.45%)
Jun 23, 2017 7.925 7.990 7.900 7.976 5,759 +0.02(+0.20%)
Jun 22, 2017 7.730 7.990 7.730 7.960 4,196 +0.02(+0.25%)
Jun 21, 2017 7.920 7.990 7.920 7.940 4,809 +0.03(+0.38%)
Jun 20, 2017 7.900 7.920 7.880 7.910 6,732 +0.01(+0.13%)
Jun 19, 2017 7.900 7.900 7.877 7.900 859 +0.00(+0.00%)
Jun 16, 2017 7.820 7.900 7.820 7.900 3,726 +0.10(+1.28%)
Jun 15, 2017 7.777 7.800 7.777 7.800 353 -0.01(-0.13%)
Jun 14, 2017 7.800 7.899 7.800 7.810 9,573 +0.00(+0.00%)
Jun 13, 2017 7.770 7.810 7.770 7.810 456 +0.03(+0.39%)
Jun 12, 2017 7.777 7.800 7.777 7.780 1,480 -0.01(-0.18%)
Jun 09, 2017 7.810 7.810 7.790 7.794 3,664 +0.08(+1.06%)
Jun 08, 2017 7.718 7.737 7.713 7.713 1,770 -0.05(-0.61%)
Jun 07, 2017 7.690 7.800 7.690 7.760 3,038 +0.06(+0.77%)
Jun 06, 2017 7.720 7.778 7.701 7.701 1,231 -0.10(-1.27%)
Jun 05, 2017 7.900 7.900 7.663 7.800 8,851 +0.00(+0.06%)
Jun 02, 2017 7.810 7.840 7.795 7.795 3,686 -0.01(-0.17%)
Jun 01, 2017 7.610 7.840 7.610 7.808 4,314 +0.08(+1.01%)
May 31, 2017 7.670 7.730 7.470 7.730 3,147 +0.00(+0.00%)
May 30, 2017 7.720 7.730 7.610 7.730 2,552 -0.06(-0.77%)
May 26, 2017 7.610 7.840 7.600 7.790 10,399 +0.21(+2.81%)
May 25, 2017 7.550 7.577 7.455 7.577 12,893 +0.04(+0.49%)
May 24, 2017 7.550 7.550 7.540 7.540 3,654 -0.01(-0.13%)
May 23, 2017 7.620 7.630 7.540 7.550 6,319 -0.13(-1.69%)
May 22, 2017 7.580 7.701 7.580 7.680 1,404 +0.10(+1.31%)
May 19, 2017 7.580 7.581 7.580 7.581 3,325 -0.10(-1.29%)
May 18, 2017 7.611 7.680 7.580 7.680 2,800 +0.10(+1.32%)
May 17, 2017 7.800 7.800 7.580 7.580 7,434 -0.33(-4.23%)
May 16, 2017 7.720 7.920 7.720 7.915 2,650 +0.21(+2.68%)
May 15, 2017 7.671 7.708 7.663 7.708 2,937 +0.03(+0.37%)
May 12, 2017 7.628 7.680 7.628 7.680 5,936 +0.07(+0.92%)
May 11, 2017 7.670 7.740 7.610 7.610 8,852 -0.10(-1.30%)
May 10, 2017 7.620 7.740 7.620 7.710 6,255 +0.00(+0.00%)
May 09, 2017 7.810 7.810 7.700 7.710 2,502 +0.01(+0.13%)
May 08, 2017 7.700 7.700 7.700 7.700 218 +0.01(+0.13%)
May 05, 2017 7.628 7.728 7.530 7.690 10,993 -0.06(-0.77%)
May 04, 2017 7.650 7.917 7.650 7.750 1,928 -0.01(-0.13%)
May 03, 2017 7.760 7.810 7.650 7.760 4,184 -0.07(-0.91%)
May 02, 2017 7.820 7.925 7.820 7.832 4,438 +0.04(+0.53%)
May 01, 2017 7.690 7.790 7.650 7.790 2,885 +0.12(+1.56%)
Apr 28, 2017 7.680 7.700 7.650 7.670 2,545 -0.01(-0.13%)
Apr 27, 2017 7.700 7.710 7.631 7.680 1,752 +0.01(+0.12%)
Apr 26, 2017 7.630 7.800 7.630 7.670 4,202 +0.08(+1.06%)
Apr 25, 2017 7.555 7.590 7.555 7.590 4,173 +0.07(+0.93%)
Apr 24, 2017 7.480 7.550 7.480 7.520 3,162 +0.02(+0.27%)
Apr 21, 2017 7.418 7.520 7.410 7.500 1,760 +0.03(+0.40%)
Apr 20, 2017 7.470 7.500 7.310 7.470 20,797 -0.01(-0.13%)
Apr 19, 2017 7.473 7.480 7.460 7.480 2,985 +0.01(+0.13%)
Apr 18, 2017 7.350 7.500 7.335 7.470 6,752 +0.04(+0.54%)
Apr 17, 2017 7.360 7.450 7.340 7.430 38,836 -0.07(-0.89%)
Apr 13, 2017 7.440 7.520 7.440 7.497 2,950 +0.05(+0.63%)
Apr 12, 2017 7.320 7.450 7.305 7.450 12,727 +0.04(+0.54%)
Apr 11, 2017 7.444 7.444 7.410 7.410 1,761 -0.07(-0.93%)
Apr 10, 2017 7.480 7.480 7.390 7.480 8,704 +0.10(+1.36%)
Apr 07, 2017 7.390 7.390 7.380 7.380 1,171 -0.03(-0.40%)
Apr 06, 2017 7.345 7.420 7.345 7.410 7,538 +0.05(+0.62%)
Apr 05, 2017 7.380 7.380 7.359 7.365 10,730 -0.02(-0.21%)
Apr 04, 2017 7.380 7.380 7.350 7.380 2,592 +0.00(+0.00%)
Apr 03, 2017 7.380 7.380 7.360 7.380 4,430 +0.01(+0.14%)
Mar 31, 2017 7.167 7.370 7.167 7.370 20,134 +0.07(+0.96%)
Mar 30, 2017 7.270 7.380 7.260 7.300 6,525 -0.01(-0.11%)
Mar 29, 2017 7.300 7.308 7.291 7.308 2,700 -0.00(-0.03%)
Mar 28, 2017 7.280 7.310 7.260 7.310 4,335 -0.04(-0.52%)
Mar 27, 2017 7.160 7.348 7.160 7.348 6,012 +0.05(+0.65%)
Mar 24, 2017 7.300 7.301 7.300 7.301 3,298 -0.08(-1.08%)
Mar 23, 2017 7.304 7.380 7.240 7.380 12,325 +0.11(+1.51%)
Mar 22, 2017 7.221 7.274 7.200 7.270 19,905 +0.01(+0.21%)
Mar 21, 2017 7.350 7.350 7.230 7.255 17,820 -0.06(-0.82%)
Mar 20, 2017 7.220 7.315 7.220 7.315 803 +0.09(+1.29%)
Mar 17, 2017 7.377 7.377 7.142 7.222 2,599 -0.07(-0.95%)
Mar 15, 2017 7.291 10 -0.06(-0.80%)
Mar 14, 2017 7.310 7.390 7.310 7.350 8,938 +0.04(+0.55%)
Mar 13, 2017 7.260 7.380 7.260 7.310 6,510 +0.00(+0.00%)
Mar 10, 2017 7.200 7.310 7.200 7.310 3,758 +0.09(+1.25%)
Mar 09, 2017 7.050 7.220 7.050 7.220 3,019 +0.04(+0.61%)
Mar 08, 2017 7.290 7.290 7.070 7.176 11,074 +0.22(+3.11%)
Mar 07, 2017 7.090 7.100 6.950 6.960 37,272 -0.17(-2.38%)
Mar 06, 2017 7.170 7.253 7.110 7.130 9,060 -0.16(-2.19%)
Mar 03, 2017 7.320 7.380 7.290 7.290 11,877 -0.04(-0.55%)
Mar 02, 2017 7.315 7.350 7.280 7.330 3,201 -0.02(-0.27%)
Mar 01, 2017 7.290 7.350 7.290 7.350 4,729 +0.09(+1.24%)
Feb 28, 2017 7.232 7.260 7.200 7.260 6,467 +0.05(+0.69%)
Feb 27, 2017 7.265 7.265 7.170 7.210 9,168 -0.11(-1.50%)
Feb 24, 2017 7.250 7.320 7.250 7.320 5,093 +0.05(+0.72%)
Feb 23, 2017 7.340 7.340 7.260 7.267 478 -0.07(-0.99%)
Feb 22, 2017 7.302 7.350 7.281 7.340 3,157 +0.00(+0.01%)
Feb 21, 2017 7.412 7.420 7.240 7.339 3,252 -0.00(-0.01%)
Feb 17, 2017 7.340 7.340 7.340 0 -0.02(-0.24%)
Feb 16, 2017 7.357 7.357 7.357 7.357 467 -0.09(-1.25%)
Feb 15, 2017 7.340 7.480 7.300 7.451 9,280 +0.05(+0.69%)
Feb 14, 2017 7.250 7.400 7.220 7.400 6,056 +0.14(+1.93%)
Feb 13, 2017 7.210 7.281 7.210 7.260 11,069 -0.02(-0.27%)
Feb 10, 2017 7.270 7.310 7.270 7.280 1,756 -0.03(-0.46%)
Feb 09, 2017 7.338 7.338 7.210 7.314 3,850 -0.01(-0.08%)
Feb 08, 2017 7.312 7.324 7.220 7.320 6,838 -0.01(-0.14%)
Feb 07, 2017 7.320 7.362 7.320 7.330 401 -0.03(-0.41%)
Feb 06, 2017 7.400 7.400 7.350 7.360 6,811 -0.12(-1.60%)
Feb 03, 2017 7.510 7.510 7.450 7.480 5,061 -0.02(-0.27%)
Feb 02, 2017 7.360 7.530 7.347 7.500 4,040 +0.15(+2.04%)
Feb 01, 2017 7.320 7.360 7.280 7.350 10,098 +0.08(+1.10%)
Jan 31, 2017 7.270 7.270 7.270 7.270 102 +0.01(+0.14%)
Jan 30, 2017 7.360 7.360 7.250 7.260 2,657 -0.07(-0.95%)
Jan 27, 2017 7.490 7.500 7.270 7.330 4,155 +0.02(+0.27%)
Jan 26, 2017 7.235 7.330 7.230 7.310 4,295 +0.02(+0.27%)
Jan 25, 2017 7.150 7.290 7.150 7.290 28,694 +0.12(+1.67%)
Jan 24, 2017 7.170 7.170 7.170 7.170 200 +0.07(+0.99%)
Jan 23, 2017 7.200 7.200 7.100 7.100 1,637 -0.11(-1.53%)
Jan 20, 2017 7.230 7.240 7.111 7.210 5,923 +0.02(+0.29%)
Jan 19, 2017 7.170 7.250 7.140 7.189 3,280 +0.05(+0.69%)
Jan 18, 2017 7.110 7.190 7.100 7.140 7,906 +0.04(+0.56%)
Jan 17, 2017 7.160 7.240 7.080 7.100 22,747 -0.12(-1.66%)
Jan 13, 2017 7.220 7.220 7.220 0 +0.07(+0.98%)
Jan 12, 2017 7.280 7.280 6.910 7.150 28,542 -0.16(-2.19%)
Jan 11, 2017 7.350 7.360 7.310 7.310 1,200 -0.04(-0.54%)
Jan 10, 2017 7.390 7.425 7.285 7.350 17,045 -0.05(-0.68%)
Jan 09, 2017 7.350 7.430 7.310 7.400 4,219 +0.10(+1.37%)
Jan 06, 2017 7.408 7.419 7.280 7.300 12,119 -0.04(-0.54%)
Jan 05, 2017 7.260 7.375 7.260 7.340 7,417 -0.07(-0.94%)
Jan 04, 2017 7.560 7.560 7.410 7.410 5,414 -0.06(-0.80%)
Jan 03, 2017 7.450 7.640 7.363 7.470 12,571 +0.12(+1.64%)
Dec 30, 2016 7.349 7.349 7.349 0 -0.06(-0.82%)
Dec 29, 2016 7.280 7.547 7.050 7.410 31,660 +0.14(+1.93%)
Dec 28, 2016 7.840 8.131 7.115 7.270 62,355 -0.43(-5.58%)
Dec 27, 2016 7.810 7.810 7.610 7.700 7,968 -0.14(-1.79%)
Dec 23, 2016 7.840 7.840 7.840 0 +0.00(+0.00%)
Dec 22, 2016 7.640 8.150 7.640 7.840 17,157 +0.24(+3.22%)
Dec 21, 2016 7.700 7.700 7.540 7.596 4,955 -0.25(-3.24%)
Dec 20, 2016 7.560 7.850 7.490 7.850 16,301 +0.33(+4.39%)
Dec 19, 2016 7.620 7.900 7.520 7.520 28,497 +0.04(+0.53%)
Dec 16, 2016 7.620 7.666 7.480 7.480 8,640 -0.12(-1.58%)
Dec 15, 2016 7.650 7.740 7.600 7.600 5,501 +0.09(+1.20%)
Dec 14, 2016 7.620 7.850 7.510 7.510 30,049 -0.22(-2.85%)
Dec 13, 2016 7.770 7.770 7.660 7.730 3,801 +0.29(+3.90%)
Dec 12, 2016 7.530 7.715 7.440 7.440 5,304 -0.14(-1.85%)
Dec 09, 2016 7.651 7.849 7.580 7.580 22,174 -0.11(-1.43%)
Dec 08, 2016 7.615 8.232 7.470 7.690 46,761 -0.02(-0.32%)
Dec 07, 2016 7.760 7.760 7.715 7.715 363 +0.01(+0.19%)
Dec 06, 2016 7.600 7.830 7.600 7.700 6,679 -0.20(-2.53%)
Dec 05, 2016 7.810 7.900 7.720 7.900 4,439 +0.09(+1.15%)
Dec 02, 2016 7.600 7.810 7.520 7.810 22,495 +0.18(+2.36%)
Dec 01, 2016 7.635 7.660 7.280 7.630 19,607 +0.18(+2.42%)
Nov 30, 2016 7.250 7.670 7.250 7.450 7,005 +0.09(+1.22%)
Nov 29, 2016 7.600 7.800 7.320 7.360 16,566 -0.24(-3.16%)
Nov 28, 2016 7.570 7.750 7.489 7.600 15,597 +0.17(+2.29%)
Nov 25, 2016 7.841 7.841 7.430 7.430 8,461 -0.34(-4.38%)
Nov 23, 2016 7.770 7.770 7.770 0 +0.31(+4.16%)
Nov 22, 2016 7.310 7.650 7.310 7.460 10,612 +0.06(+0.81%)
Nov 21, 2016 7.640 7.840 7.050 7.400 13,201 -1.43(-16.19%)
Nov 18, 2016 8.720 9.226 8.500 8.830 97,004 +0.13(+1.49%)
Nov 17, 2016 8.758 8.770 8.653 8.700 7,013 -0.03(-0.34%)
Nov 16, 2016 8.290 8.730 8.284 8.730 20,505 +0.30(+3.56%)
Nov 15, 2016 8.429 8.790 8.410 8.430 24,522 -0.25(-2.92%)
Nov 14, 2016 8.900 8.900 8.100 8.684 67,903 +0.12(+1.43%)
Nov 11, 2016 8.850 8.850 8.520 8.561 11,773 +0.16(+1.91%)
Nov 10, 2016 8.070 8.655 8.070 8.400 95,474 +0.38(+4.68%)
Nov 09, 2016 7.935 8.130 7.935 8.025 6,220 +0.09(+1.20%)
Nov 08, 2016 7.990 8.012 7.910 7.930 12,322 +0.10(+1.27%)
Nov 07, 2016 7.790 8.080 7.790 7.831 10,874 +0.12(+1.62%)
Nov 04, 2016 7.706 7.706 7.706 7.706 333 -0.04(-0.57%)
Nov 03, 2016 7.800 7.830 7.740 7.750 1,962 -0.07(-0.89%)
Nov 02, 2016 7.700 7.830 7.690 7.820 2,505 +0.15(+1.96%)
Nov 01, 2016 7.650 7.670 7.650 7.670 740 -0.04(-0.47%)
Oct 31, 2016 7.679 7.740 7.679 7.706 1,599 -0.04(-0.57%)
Oct 28, 2016 7.700 7.750 7.700 7.750 1,150 +0.12(+1.57%)
Oct 27, 2016 7.600 7.760 7.600 7.630 5,649 -0.16(-2.05%)
Oct 26, 2016 7.650 7.790 7.650 7.790 1,729 -0.11(-1.38%)
Oct 25, 2016 8.027 8.027 7.899 7.899 1,700 +0.09(+1.14%)
Oct 24, 2016 7.780 7.903 7.780 7.810 6,049 +0.06(+0.77%)
Oct 21, 2016 7.750 7.750 7.750 7.750 400 +0.00(+0.00%)
Oct 20, 2016 7.740 7.750 7.700 7.750 6,187 -0.06(-0.77%)
Oct 19, 2016 7.810 7.900 7.760 7.810 5,653 +0.07(+0.90%)
Oct 18, 2016 7.800 7.800 7.740 7.740 4,410 -0.20(-2.52%)
Oct 14, 2016 7.860 7.940 7.850 7.940 30 +0.04(+0.51%)
Oct 13, 2016 7.830 7.900 7.830 7.900 1,701 -0.18(-2.19%)
Oct 12, 2016 8.151 8.152 8.050 8.077 10,825 -0.07(-0.90%)
Oct 11, 2016 7.850 8.170 7.850 8.150 2,247 +0.35(+4.49%)
Oct 06, 2016 7.960 7.800 7.800 7.800 5,500 -0.19(-2.38%)
Oct 05, 2016 7.989 7.990 7.980 7.990 1,570 -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.