Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Eagle Capital Growth Fund
(NY:
GRF
)
9.460
+0.110 (+1.18%)
Official Closing Price
Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 31, 2023
8.560
8.660
8.560
8.660
1,096
+0.11(+1.29%)
Jan 30, 2023
8.485
8.570
8.485
8.550
4,357
-0.08(-0.93%)
Jan 27, 2023
8.730
8.730
8.400
8.630
16,914
-0.13(-1.53%)
Jan 26, 2023
8.750
8.830
8.750
8.764
1,112
+0.05(+0.62%)
Jan 25, 2023
8.560
8.710
8.560
8.710
2,262
+0.01(+0.11%)
Jan 24, 2023
8.670
8.740
8.670
8.700
2,393
-0.03(-0.30%)
Jan 23, 2023
8.680
8.780
8.670
8.726
4,215
+0.10(+1.11%)
Jan 20, 2023
8.700
8.700
8.420
8.630
3,789
-0.09(-1.02%)
Jan 19, 2023
8.709
8.719
8.650
8.719
1,803
+0.07(+0.80%)
Jan 18, 2023
8.790
8.900
8.630
8.650
6,471
-0.09(-1.03%)
Jan 17, 2023
8.750
8.910
8.550
8.740
44,226
+0.02(+0.23%)
Jan 13, 2023
8.700
8.770
8.450
8.720
32,264
-0.05(-0.57%)
Jan 12, 2023
8.900
8.900
8.570
8.770
4,505
+0.02(+0.23%)
Jan 11, 2023
8.730
8.750
8.460
8.750
8,747
-0.16(-1.80%)
Jan 10, 2023
8.680
8.910
8.640
8.910
1,730
+0.28(+3.24%)
Jan 09, 2023
8.680
8.680
8.630
8.630
333
-0.01(-0.12%)
Jan 06, 2023
8.410
8.680
8.410
8.640
6,849
+0.25(+2.98%)
Jan 05, 2023
8.450
8.544
8.200
8.390
32,212
-0.06(-0.71%)
Jan 04, 2023
8.440
8.590
8.440
8.450
2,540
-0.05(-0.59%)
Jan 03, 2023
8.570
8.570
8.200
8.500
15,594
-0.07(-0.82%)
Dec 30, 2022
8.360
8.570
8.340
8.570
3,719
+0.00(+0.00%)
Dec 29, 2022
8.390
8.640
8.360
8.570
14,488
+0.26(+3.13%)
Dec 28, 2022
9.030
9.030
8.130
8.310
42,227
-0.83(-9.08%)
Dec 27, 2022
9.550
9.550
9.140
9.140
1,693
-0.46(-4.79%)
Dec 23, 2022
9.600
9.750
9.310
9.600
2,245
-0.30(-3.03%)
Dec 22, 2022
11.00
11.00
9.900
9.900
4,534
-0.25(-2.46%)
Dec 21, 2022
9.490
10.36
9.490
10.15
4,075
+0.69(+7.29%)
Dec 20, 2022
8.960
9.480
8.960
9.460
378
+0.26(+2.83%)
Dec 19, 2022
9.200
9.200
9.200
9.200
200
+0.00(+0.00%)
Dec 16, 2022
9.490
9.490
9.200
9.200
906
-0.65(-6.60%)
Dec 15, 2022
10.07
10.74
8.880
9.850
19,783
-0.17(-1.70%)
Dec 14, 2022
9.890
10.02
9.450
10.02
7,447
+0.27(+2.77%)
Dec 13, 2022
9.480
9.780
9.480
9.750
2,495
+0.27(+2.85%)
Dec 12, 2022
9.000
9.480
8.970
9.480
5,238
+0.57(+6.40%)
Dec 09, 2022
8.910
8.910
8.910
8.910
478
-0.14(-1.55%)
Dec 07, 2022
9.050
3
+0.80(+9.70%)
Dec 06, 2022
8.940
8.940
8.250
8.250
21,163
-0.79(-8.78%)
Dec 05, 2022
9.030
9.044
9.000
9.044
852
-0.05(-0.51%)
Dec 01, 2022
9.090
52
-0.07(-0.76%)
Nov 30, 2022
9.100
9.160
9.100
9.160
526
+0.15(+1.66%)
Nov 29, 2022
9.460
9.520
8.700
9.010
9,722
-0.75(-7.68%)
Nov 28, 2022
9.760
9.760
9.760
9.760
251
-0.08(-0.81%)
Nov 17, 2022
9.840
54
-0.42(-4.09%)
Nov 16, 2022
9.930
10.26
9.930
10.26
560
+0.32(+3.22%)
Nov 15, 2022
9.340
9.940
9.340
9.940
3,512
+0.90(+9.96%)
Nov 14, 2022
9.040
9.040
9.040
9.040
136
-0.07(-0.77%)
Nov 11, 2022
9.010
9.110
8.902
9.110
5,757
+0.01(+0.11%)
Nov 10, 2022
9.500
9.500
8.850
9.100
19,000
-0.22(-2.41%)
Nov 08, 2022
9.325
89
+0.21(+2.36%)
Nov 07, 2022
9.330
9.330
9.100
9.110
2,885
+0.05(+0.55%)
Nov 04, 2022
9.090
9.090
9.055
9.060
1,061
+0.02(+0.22%)
Nov 03, 2022
9.100
9.300
8.800
9.040
5,883
-0.31(-3.32%)
Nov 02, 2022
9.300
9.352
9.300
9.350
2,884
+0.05(+0.54%)
Nov 01, 2022
9.300
9.300
9.300
9.300
506
+0.04(+0.43%)
Oct 31, 2022
9.260
9.260
9.260
9.260
550
+0.23(+2.55%)
Oct 28, 2022
9.010
9.370
9.010
9.030
29,996
-0.19(-2.01%)
Oct 27, 2022
8.940
9.215
8.912
9.215
907
+0.09(+0.99%)
Oct 26, 2022
8.870
9.125
8.870
9.125
2,886
+0.08(+0.93%)
Oct 25, 2022
9.170
9.300
8.890
9.041
4,373
-0.41(-4.33%)
Oct 24, 2022
9.190
9.450
9.190
9.450
757
+0.29(+3.15%)
Oct 21, 2022
9.200
9.200
9.010
9.161
894
-0.02(-0.21%)
Oct 20, 2022
9.330
9.330
9.160
9.180
1,100
+0.15(+1.66%)
Oct 19, 2022
8.880
9.100
8.880
9.030
1,277
-0.07(-0.77%)
Oct 18, 2022
9.180
9.180
9.100
9.100
783
+0.02(+0.22%)
Oct 14, 2022
9.080
25
+0.08(+0.87%)
Oct 12, 2022
9.002
0
-0.20(-2.15%)
Oct 11, 2022
8.890
9.350
8.890
9.200
5,624
+0.01(+0.11%)
Oct 10, 2022
9.156
9.190
9.063
9.190
1,464
-0.02(-0.22%)
Oct 07, 2022
9.210
9.210
9.210
9.210
319
-0.10(-1.07%)
Oct 06, 2022
9.337
9.337
9.260
9.310
3,575
+0.08(+0.87%)
Oct 05, 2022
9.180
9.230
9.040
9.230
4,675
+0.07(+0.76%)
Oct 04, 2022
9.500
9.550
9.160
9.160
9,919
+0.05(+0.55%)
Oct 03, 2022
9.300
9.610
9.110
9.110
9,124
+0.10(+1.11%)
Sep 30, 2022
8.910
9.790
8.910
9.010
14,028
+0.21(+2.39%)
Sep 29, 2022
8.960
9.160
8.800
8.800
2,757
-0.11(-1.23%)
Sep 27, 2022
8.910
75
-0.09(-1.00%)
Sep 26, 2022
9.220
9.220
8.980
9.000
2,840
-0.22(-2.39%)
Sep 23, 2022
8.500
9.850
8.400
9.220
244,843
+0.87(+10.42%)
Sep 22, 2022
8.320
8.350
8.140
8.350
1,273
+0.05(+0.60%)
Sep 21, 2022
8.010
8.320
8.010
8.300
2,423
-0.10(-1.19%)
Sep 20, 2022
8.450
8.450
8.400
8.400
834
+0.06(+0.72%)
Sep 19, 2022
8.570
8.590
8.340
8.340
2,473
-0.36(-4.14%)
Sep 16, 2022
8.700
8.700
8.700
8.700
858
-0.05(-0.57%)
Sep 13, 2022
8.750
19
-0.20(-2.23%)
Sep 12, 2022
8.570
8.950
8.575
8.950
3,857
+0.59(+7.06%)
Sep 09, 2022
8.480
8.482
8.030
8.360
28,998
-0.10(-1.18%)
Sep 08, 2022
8.290
8.600
7.940
8.460
16,637
+0.10(+1.20%)
Sep 07, 2022
8.610
8.640
8.170
8.360
8,499
-0.16(-1.88%)
Sep 06, 2022
8.520
8.520
8.520
8.520
102
-0.09(-1.04%)
Sep 02, 2022
8.680
8.680
8.450
8.610
18,225
-0.09(-1.04%)
Sep 01, 2022
8.610
8.700
8.600
8.700
1,778
+0.24(+2.84%)
Aug 31, 2022
8.470
8.470
8.460
8.460
1,463
+0.00(+0.00%)
Aug 30, 2022
8.440
8.460
8.440
8.460
402
+0.08(+0.95%)
Aug 29, 2022
8.760
8.760
8.380
8.380
8,848
-0.58(-6.47%)
Aug 26, 2022
9.057
9.057
8.810
8.960
1,307
-0.15(-1.65%)
Aug 24, 2022
9.110
70
+0.44(+5.07%)
Aug 23, 2022
8.670
8.670
8.670
8.670
321
+0.10(+1.17%)
Aug 19, 2022
8.570
12
-0.06(-0.69%)
Aug 18, 2022
8.565
8.630
8.565
8.630
5,517
+0.13(+1.53%)
Aug 17, 2022
8.780
8.870
8.500
8.500
2,643
-0.40(-4.49%)
Aug 16, 2022
8.850
8.900
8.840
8.900
613
-0.10(-1.11%)
Aug 15, 2022
9.050
9.050
9.000
9.000
913
+0.06(+0.67%)
Aug 12, 2022
8.940
8.940
8.940
8.940
1,041
-0.16(-1.76%)
Aug 11, 2022
8.940
9.100
8.900
9.100
1,319
+0.15(+1.70%)
Aug 10, 2022
8.980
8.980
8.948
8.948
633
+0.18(+2.03%)
Aug 09, 2022
8.770
8.770
8.770
8.770
343
-0.01(-0.06%)
Aug 08, 2022
8.914
8.914
8.775
8.775
23,340
+0.16(+1.80%)
Aug 05, 2022
8.620
8.620
8.620
8.620
243
-0.11(-1.20%)
Aug 04, 2022
8.725
8.725
8.725
8.725
622
+0.13(+1.57%)
Aug 03, 2022
8.540
8.590
8.540
8.590
515
+0.00(+0.00%)
Aug 02, 2022
8.590
8.590
8.510
8.590
7,582
+0.05(+0.53%)
Aug 01, 2022
8.490
8.544
8.490
8.544
965
+0.14(+1.72%)
Jul 29, 2022
8.400
8.550
8.370
8.400
3,071
-0.03(-0.36%)
Jul 28, 2022
8.400
8.450
8.370
8.430
2,182
-0.01(-0.12%)
Jul 27, 2022
8.400
8.450
8.400
8.440
624
-0.00(-0.03%)
Jul 26, 2022
8.560
8.560
8.443
8.443
301
-0.15(-1.72%)
Jul 25, 2022
8.340
8.590
8.333
8.590
1,726
+0.29(+3.49%)
Jul 22, 2022
8.260
8.330
8.260
8.300
2,118
-0.14(-1.72%)
Jul 21, 2022
8.445
8.445
8.445
8.445
300
+0.05(+0.66%)
Jul 20, 2022
8.390
8.390
8.390
8.390
137
-0.08(-0.90%)
Jul 19, 2022
8.466
8.466
8.466
8.466
632
+0.09(+1.09%)
Jul 18, 2022
8.341
8.375
8.341
8.375
665
-0.03(-0.30%)
Jul 15, 2022
8.430
8.432
8.400
8.400
254
+0.20(+2.44%)
Jul 14, 2022
8.360
8.360
8.150
8.200
3,828
-0.36(-4.20%)
Jul 13, 2022
8.745
8.745
8.560
8.560
1,724
-0.07(-0.81%)
Jul 12, 2022
8.718
8.718
8.540
8.630
4,725
-0.07(-0.86%)
Jul 11, 2022
8.760
8.760
8.705
8.705
401
-0.16(-1.80%)
Jul 08, 2022
8.946
8.946
8.865
8.865
871
-0.16(-1.83%)
Jul 07, 2022
9.030
9.040
9.030
9.030
1,631
+0.27(+3.08%)
Jul 05, 2022
8.760
48
+0.30(+3.55%)
Jul 01, 2022
8.500
8.500
8.460
8.460
1,770
+0.00(+0.00%)
Jun 29, 2022
8.460
14
+0.21(+2.55%)
Jun 28, 2022
8.250
8.250
8.250
8.250
104
-0.03(-0.36%)
Jun 27, 2022
8.280
8.280
8.270
8.280
320
-0.01(-0.12%)
Jun 24, 2022
8.045
8.290
8.045
8.290
923
+0.30(+3.75%)
Jun 23, 2022
8.180
8.240
7.990
7.990
3,179
-0.19(-2.29%)
Jun 22, 2022
8.140
8.200
8.095
8.178
2,637
+0.04(+0.46%)
Jun 21, 2022
8.710
8.720
7.800
8.140
224,637
-0.56(-6.44%)
Jun 17, 2022
8.300
8.700
8.300
8.700
1,630
+0.17(+1.99%)
Jun 16, 2022
9.200
9.200
8.210
8.530
3,478
-0.34(-3.83%)
Jun 15, 2022
8.870
8.870
8.870
8.870
201
-0.13(-1.44%)
Jun 14, 2022
9.240
9.240
8.940
9.000
905
+0.10(+1.12%)
Jun 13, 2022
8.870
8.900
8.870
8.900
788
-0.31(-3.37%)
Jun 10, 2022
8.900
9.210
8.870
9.210
1,218
+0.30(+3.37%)
Jun 08, 2022
8.910
60
-0.33(-3.57%)
Jun 07, 2022
9.200
9.240
9.200
9.240
2,430
-0.15(-1.60%)
Jun 06, 2022
9.390
9.390
9.390
9.390
352
+0.00(+0.00%)
Jun 01, 2022
9.390
105
-0.01(-0.11%)
May 31, 2022
9.350
9.400
9.350
9.400
863
+0.29(+3.14%)
May 27, 2022
9.010
9.114
9.000
9.114
677
-0.40(-4.17%)
May 26, 2022
9.500
9.520
9.470
9.510
5,148
+0.02(+0.21%)
May 25, 2022
9.380
9.490
9.000
9.490
1,436
-0.06(-0.63%)
May 24, 2022
11.01
11.01
9.190
9.550
7,915
-0.66(-6.46%)
May 23, 2022
10.29
10.30
10.21
10.21
511
+0.21(+2.10%)
May 20, 2022
10.01
10.01
10.00
10.00
947
-0.60(-5.66%)
May 19, 2022
10.10
10.60
10.09
10.60
2,072
+0.80(+8.16%)
May 18, 2022
10.23
10.26
9.074
9.800
5,375
-0.16(-1.61%)
May 17, 2022
9.910
9.960
9.325
9.960
3,454
-0.00(-0.05%)
May 16, 2022
9.920
9.965
9.400
9.965
3,767
-0.01(-0.05%)
May 13, 2022
9.290
9.970
9.200
9.970
2,337
+0.60(+6.40%)
May 12, 2022
9.390
9.390
9.000
9.370
2,867
-0.02(-0.21%)
May 11, 2022
9.490
9.650
9.390
9.390
2,006
-0.10(-1.05%)
May 10, 2022
9.150
9.650
9.147
9.490
2,276
+0.22(+2.37%)
May 09, 2022
9.570
9.570
9.110
9.270
1,034
-0.30(-3.12%)
May 06, 2022
9.980
9.980
9.380
9.568
2,231
-0.41(-4.13%)
May 05, 2022
9.981
9.981
9.981
9.981
3,862
-0.16(-1.62%)
May 04, 2022
9.920
10.14
9.920
10.14
400
+0.22(+2.21%)
May 03, 2022
9.790
9.950
9.600
9.925
2,567
-0.32(-3.17%)
May 02, 2022
10.59
10.59
9.250
10.25
11,351
-0.28(-2.66%)
Apr 29, 2022
10.44
10.54
10.35
10.53
2,045
-0.12(-1.13%)
Apr 28, 2022
10.35
10.65
10.30
10.65
7,281
+0.00(+0.00%)
Apr 27, 2022
10.60
10.70
10.60
10.65
2,406
+0.05(+0.47%)
Apr 26, 2022
10.70
10.70
10.19
10.60
10,177
+0.11(+1.05%)
Apr 25, 2022
10.23
11.25
10.15
10.49
25,673
+0.34(+3.30%)
Apr 22, 2022
10.27
10.27
10.09
10.15
11,610
+0.13(+1.30%)
Apr 21, 2022
10.03
10.03
10.03
10.03
1,009
-0.12(-1.23%)
Apr 20, 2022
10.19
10.20
10.15
10.15
5,190
-0.25(-2.40%)
Apr 19, 2022
9.440
10.90
9.440
10.40
97,022
+0.97(+10.32%)
Apr 18, 2022
9.427
9.427
9.427
9.427
241
+0.18(+1.92%)
Apr 14, 2022
9.350
9.350
9.250
9.250
7,330
-0.20(-2.12%)
Apr 13, 2022
9.450
9.450
9.450
9.450
493
+0.02(+0.21%)
Apr 12, 2022
9.428
9.450
9.428
9.430
3,174
-0.01(-0.11%)
Apr 11, 2022
9.210
9.450
9.210
9.440
1,819
-0.01(-0.11%)
Apr 08, 2022
9.470
9.490
9.450
9.450
1,354
+0.02(+0.19%)
Apr 06, 2022
9.432
0
-0.02(-0.19%)
Apr 05, 2022
9.240
9.500
9.240
9.450
22,389
+0.30(+3.28%)
Apr 04, 2022
9.180
9.183
9.150
9.150
362
+0.03(+0.33%)
Apr 01, 2022
9.325
9.325
9.085
9.120
2,337
-0.35(-3.70%)
Mar 31, 2022
9.190
9.480
9.180
9.470
2,315
-0.01(-0.11%)
Mar 30, 2022
9.350
9.500
9.350
9.480
3,306
+0.13(+1.39%)
Mar 29, 2022
9.350
9.350
9.270
9.350
4,160
+0.09(+0.97%)
Mar 28, 2022
9.400
9.400
9.110
9.260
4,136
-0.09(-0.96%)
Mar 25, 2022
9.400
9.400
9.130
9.350
1,351
-0.01(-0.11%)
Mar 24, 2022
9.070
9.400
9.070
9.360
1,596
+0.00(+0.00%)
Mar 23, 2022
8.940
9.380
8.940
9.360
5,283
+0.24(+2.64%)
Mar 22, 2022
9.160
9.298
9.119
9.119
5,517
-0.03(-0.34%)
Mar 21, 2022
9.400
9.440
9.150
9.150
2,628
-0.30(-3.17%)
Mar 18, 2022
8.940
9.450
8.940
9.450
1,612
+0.60(+6.78%)
Mar 17, 2022
8.850
9.080
8.850
8.850
2,741
+0.00(+0.00%)
Mar 16, 2022
8.300
8.900
8.300
8.850
14,943
-0.29(-3.18%)
Mar 15, 2022
9.050
9.300
8.900
9.140
6,354
+0.14(+1.56%)
Mar 14, 2022
9.350
9.350
8.820
9.000
6,655
-0.40(-4.30%)
Mar 11, 2022
9.000
9.450
8.800
9.404
7,150
-0.05(-0.48%)
Mar 10, 2022
9.300
9.450
9.300
9.450
6,660
+0.20(+2.16%)
Mar 09, 2022
9.170
9.380
9.060
9.250
6,385
+0.12(+1.31%)
Mar 08, 2022
9.250
9.260
8.990
9.130
3,046
-0.16(-1.72%)
Mar 07, 2022
9.070
9.400
8.880
9.290
3,533
-0.01(-0.11%)
Mar 04, 2022
9.450
9.450
9.190
9.300
1,540
-0.02(-0.22%)
Mar 03, 2022
9.100
9.500
9.060
9.320
8,579
-0.03(-0.32%)
Mar 02, 2022
9.000
9.490
9.000
9.350
6,374
+0.05(+0.59%)
Mar 01, 2022
9.040
9.296
9.040
9.296
11,528
+0.22(+2.37%)
Feb 28, 2022
9.780
9.780
9.080
9.080
2,237
+0.00(+0.00%)
Feb 25, 2022
9.040
9.080
8.920
9.080
7,113
+0.20(+2.25%)
Feb 24, 2022
9.030
9.450
8.590
8.880
5,395
-0.72(-7.46%)
Feb 23, 2022
9.495
9.597
9.495
9.597
2,242
+0.30(+3.19%)
Feb 22, 2022
9.840
9.840
9.050
9.300
3,787
+0.03(+0.32%)
Feb 18, 2022
9.270
0
+0.20(+2.15%)
Feb 17, 2022
8.950
9.075
8.950
9.075
627
+0.17(+1.97%)
Feb 15, 2022
8.900
109
-0.15(-1.66%)
Feb 14, 2022
9.900
9.900
8.800
9.050
38,243
-0.88(-8.86%)
Feb 11, 2022
10.00
10.00
9.930
9.930
2,578
-0.01(-0.10%)
Feb 10, 2022
9.950
9.950
9.870
9.940
2,558
+0.06(+0.61%)
Feb 09, 2022
9.900
9.900
9.880
9.880
502
-0.07(-0.70%)
Feb 08, 2022
9.950
9.950
9.950
9.950
1,100
+0.00(+0.00%)
Feb 07, 2022
9.950
9.950
9.950
9.950
325
-0.00(-0.02%)
Feb 04, 2022
9.870
9.952
9.870
9.952
530
+0.11(+1.13%)
Feb 03, 2022
9.990
9.830
9.840
1,891
-0.07(-0.76%)
Feb 02, 2022
10.05
10.05
9.915
9.915
2,835
-0.19(-1.83%)
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
.