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
)
9.850
+0.060 (+0.61%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024
9.850
9.850
9.850
9.850
457
+0.06(+0.61%)
Sep 24, 2024
9.790
67
+0.08(+0.82%)
Sep 20, 2024
9.710
38
-0.05(-0.51%)
Sep 19, 2024
9.690
9.800
9.660
9.760
8,174
-0.03(-0.31%)
Sep 18, 2024
9.720
9.790
9.700
9.790
2,153
-0.13(-1.31%)
Sep 17, 2024
9.660
9.920
9.630
9.920
7,888
+0.06(+0.65%)
Sep 16, 2024
9.856
9.856
9.856
9.856
429
+0.15(+1.50%)
Sep 13, 2024
9.710
9.810
9.710
9.710
1,917
-0.01(-0.10%)
Sep 12, 2024
9.530
9.720
9.530
9.720
3,861
+0.05(+0.52%)
Sep 11, 2024
9.840
9.840
9.470
9.670
17,115
-0.33(-3.30%)
Sep 10, 2024
9.820
10.00
9.677
10.00
3,647
+0.36(+3.73%)
Sep 06, 2024
9.640
259
+0.11(+1.15%)
Sep 05, 2024
9.660
9.770
9.520
9.530
11,044
-0.12(-1.24%)
Sep 03, 2024
9.650
35
-0.11(-1.13%)
Aug 30, 2024
9.710
9.760
9.660
9.760
1,693
-0.11(-1.11%)
Aug 29, 2024
9.430
9.870
9.430
9.870
2,988
+0.22(+2.28%)
Aug 27, 2024
9.650
73
+0.14(+1.47%)
Aug 26, 2024
9.570
9.570
9.510
9.510
13,556
-0.05(-0.48%)
Aug 23, 2024
9.420
9.556
9.420
9.556
1,611
+0.12(+1.23%)
Aug 22, 2024
9.520
9.520
9.440
9.440
2,041
-0.02(-0.22%)
Aug 21, 2024
9.620
9.620
9.422
9.461
10,003
-0.09(-0.94%)
Aug 20, 2024
9.550
9.550
9.550
9.550
3,100
+0.11(+1.17%)
Aug 19, 2024
9.450
9.460
9.440
9.440
1,998
+0.02(+0.21%)
Aug 15, 2024
9.420
78
+0.07(+0.75%)
Aug 13, 2024
9.350
0
-0.12(-1.27%)
Aug 12, 2024
9.390
9.500
9.380
9.470
1,021
-0.06(-0.63%)
Aug 09, 2024
9.330
9.530
9.330
9.530
1,833
+0.00(+0.00%)
Aug 08, 2024
9.450
9.540
9.420
9.530
5,952
-0.01(-0.15%)
Aug 07, 2024
9.260
9.600
9.260
9.544
894
+0.11(+1.21%)
Aug 06, 2024
9.330
9.440
9.330
9.430
3,667
+0.17(+1.84%)
Aug 05, 2024
9.420
9.420
9.250
9.260
3,914
-0.16(-1.68%)
Aug 02, 2024
9.500
9.516
9.418
9.418
3,070
-0.08(-0.86%)
Aug 01, 2024
9.600
9.600
9.500
9.500
5,076
-0.03(-0.31%)
Jul 31, 2024
9.510
9.550
9.510
9.530
3,545
-0.01(-0.10%)
Jul 30, 2024
9.540
9.540
9.540
9.540
357
+0.14(+1.49%)
Jul 26, 2024
9.400
65
-0.08(-0.84%)
Jul 25, 2024
9.470
9.480
9.470
9.480
1,543
+0.12(+1.28%)
Jul 24, 2024
9.430
9.430
9.260
9.360
7,037
-0.05(-0.53%)
Jul 23, 2024
9.417
9.417
9.410
9.410
1,516
+0.00(+0.00%)
Jul 22, 2024
9.410
9.410
9.410
9.410
715
+0.07(+0.75%)
Jul 19, 2024
9.390
9.390
9.310
9.340
2,498
-0.13(-1.37%)
Jul 18, 2024
9.380
9.470
9.360
9.470
4,057
+0.21(+2.25%)
Jul 17, 2024
9.530
9.530
9.262
9.262
3,392
-0.18(-1.93%)
Jul 16, 2024
9.444
9.444
9.444
9.444
539
+0.04(+0.47%)
Jul 15, 2024
9.550
9.550
9.350
9.400
3,309
+0.00(+0.00%)
Jul 12, 2024
9.320
9.423
9.320
9.400
7,506
+0.07(+0.75%)
Jul 11, 2024
9.430
9.440
9.330
9.330
2,507
-0.08(-0.85%)
Jul 10, 2024
9.310
9.410
9.310
9.410
1,034
+0.10(+1.07%)
Jul 09, 2024
9.310
9.310
9.310
9.310
224
-0.01(-0.11%)
Jul 05, 2024
9.320
1
+0.01(+0.11%)
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
.